Cap Mercado $3.32T
-0.35%
Volume 24h $246.27B
6.36%
BTC % 61.1%
-0.4%
ETH % 8.29%
0.36%
Moedas
32.218
+7
Trocas
885
Última atualização
37 Segundos atrás
Preços históricos de Bio Protocol (BIO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.044291 | $0.042302 | $0.046424 | $0.046032 | $23,798,533 | $68,432,733 |
| Jun-21 2025 | $0.045826 | $0.045826 | $0.049472 | $0.048934 | $15,157,203 | $70,707,110 |
| Jun-20 2025 | $0.048454 | $0.048454 | $0.052447 | $0.051599 | $16,483,736 | $74,660,040 |
| Jun-19 2025 | $0.051734 | $0.051111 | $0.052965 | $0.052965 | $9,789,279 | $79,604,260 |
| Jun-18 2025 | $0.053512 | $0.050699 | $0.053512 | $0.051739 | $15,325,331 | $82,227,318 |
| Jun-17 2025 | $0.051452 | $0.050988 | $0.05504 | $0.052694 | $16,580,130 | $78,953,796 |
| Jun-16 2025 | $0.055755 | $0.054333 | $0.057959 | $0.055035 | $15,377,358 | $85,438,056 |
| Jun-15 2025 | $0.054956 | $0.053354 | $0.05575 | $0.055569 | $14,650,911 | $84,097,482 |
| Jun-14 2025 | $0.055923 | $0.054349 | $0.056053 | $0.05538 | $12,392,509 | $85,459,270 |
| Jun-13 2025 | $0.055432 | $0.052994 | $0.055997 | $0.055997 | $25,786,103 | $84,591,957 |
| Jun-12 2025 | $0.057475 | $0.057475 | $0.062437 | $0.062324 | $23,090,097 | $87,588,472 |
| Jun-11 2025 | $0.062332 | $0.062332 | $0.069242 | $0.069242 | $22,089,213 | $94,858,255 |
| Jun-10 2025 | $0.069064 | $0.066163 | $0.069064 | $0.067455 | $23,293,160 | $104,956,219 |
| Jun-09 2025 | $0.067586 | $0.059664 | $0.067586 | $0.060986 | $19,059,260 | $102,566,727 |
| Jun-08 2025 | $0.061013 | $0.059662 | $0.062302 | $0.061249 | $11,618,218 | $92,463,891 |