Bio Protocol
BIO
Rank #401
$0.0781
Updated 6 days ago
Market Cap
$138.64M
24h Volume
$65.15M
Avg Volume (30d)
$58.26M
24h High/Low
$0.0867
$0.0781
$0.0781
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Base Ecosystem
Binance Launchpool
Decentralized Science (DeSci)
Chains
Ethereum
0xcb1592591996765...
Solana
bioJ9JTqW62MLz7UK...
Base
0x226a2fa2556c482...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0781 | $0.0867 | $0.0781 | $0.0781 | $65.15M | $138.64M |
| Nov 10, 2025 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $34.86M | $143.11M |
| Nov 9, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $38.45M | $143.53M |
| Nov 8, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $56.53M | $147.87M |
| Nov 7, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $40.81M | $132.09M |
| Nov 6, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $56.01M | $135.65M |
| Nov 5, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $66.44M | $127.86M |
| Nov 4, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $54.53M | $136.29M |
| Nov 3, 2025 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | $54.14M | $154.82M |
| Nov 2, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $29.70M | $149.68M |
| Nov 1, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $40.84M | $147.47M |
| Oct 31, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $41.98M | $138.71M |
| Oct 30, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $35.29M | $150.48M |
| Oct 29, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $45.39M | $151.89M |
| Oct 28, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $57.20M | $164.64M |
| Oct 27, 2025 | $0.0916 | $0.0916 | $0.0916 | $0.0916 | $44.03M | $162.18M |
| Oct 26, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $65.34M | $162.37M |
| Oct 25, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $56.14M | $153.83M |
| Oct 24, 2025 | $0.0857 | $0.0857 | $0.0857 | $0.0857 | $44.02M | $151.45M |
| Oct 23, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $60.91M | $147.04M |
| Oct 22, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $106.64M | $157.92M |
| Oct 21, 2025 | $0.1030 | $0.1030 | $0.1030 | $0.1030 | $266.80M | $182.21M |
| Oct 20, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $35.04M | $148.54M |
| Oct 19, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $21.64M | $141.98M |
| Oct 18, 2025 | $0.0814 | $0.0814 | $0.0814 | $0.0814 | $38.70M | $144.22M |