Bio Protocol
BIO
Rank #401
$0.0534
Updated 2 months ago
Market Cap
$94.66M
24h Volume
$31.52M
Avg Volume (6m)
$118.86M
24h High/Low
$0.0551
$0.0493
$0.0493
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0534 | $0.0551 | $0.0493 | $0.0534 | $31.52M | $94.66M |
| Dec 2, 2025 | $0.0512 | $0.0543 | $0.0492 | $0.0537 | $26.16M | $90.89M |
| Dec 1, 2025 | $0.0560 | $0.0560 | $0.0499 | $0.0513 | $26.62M | $90.78M |
| Nov 30, 2025 | $0.0584 | $0.0584 | $0.0564 | $0.0565 | $13.97M | $101.68M |
| Nov 29, 2025 | $0.0600 | $0.0600 | $0.0579 | $0.0580 | $16.88M | $104.73M |
| Nov 28, 2025 | $0.0612 | $0.0613 | $0.0594 | $0.0603 | $20.94M | $107.03M |
| Nov 27, 2025 | $0.0614 | $0.0623 | $0.0608 | $0.0613 | $26.40M | $108.96M |
| Nov 26, 2025 | $0.0605 | $0.0616 | $0.0589 | $0.0613 | $24.78M | $106.46M |
| Nov 25, 2025 | $0.0610 | $0.0610 | $0.0591 | $0.0604 | $29.96M | $106.26M |
| Nov 24, 2025 | $0.0597 | $0.0624 | $0.0597 | $0.0613 | $27.49M | $107.76M |
| Nov 23, 2025 | $0.0604 | $0.0613 | $0.0595 | $0.0603 | $23.80M | $106.81M |
| Nov 22, 2025 | $0.0601 | $0.0608 | $0.0579 | $0.0608 | $37.67M | $104.76M |
| Nov 21, 2025 | $0.0647 | $0.0655 | $0.0582 | $0.0582 | $41.54M | $109.18M |
| Nov 20, 2025 | $0.0654 | $0.0692 | $0.0623 | $0.0658 | $27.31M | $116.96M |
| Nov 19, 2025 | $0.0670 | $0.0670 | $0.0622 | $0.0648 | $22.98M | $115.33M |
| Nov 18, 2025 | $0.0635 | $0.0670 | $0.0635 | $0.0670 | $27.84M | $115.13M |
| Nov 17, 2025 | $0.0653 | $0.0666 | $0.0626 | $0.0633 | $29.48M | $115.18M |
| Nov 16, 2025 | $0.0664 | $0.0682 | $0.0641 | $0.0647 | $19.90M | $116.72M |
| Nov 15, 2025 | $0.0668 | $0.0689 | $0.0664 | $0.0664 | $32.57M | $119.13M |
| Nov 14, 2025 | $0.0675 | $0.0697 | $0.0649 | $0.0672 | $32.66M | $118.41M |
| Nov 13, 2025 | $0.0717 | $0.0729 | $0.0656 | $0.0671 | $29.25M | $124.93M |
| Nov 12, 2025 | $0.0747 | $0.0772 | $0.0711 | $0.0722 | $51.62M | $131.25M |
| 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 |
| Oct 17, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $46.14M | $150.52M |
| Oct 16, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $43.14M | $174.90M |
| Oct 15, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $55.21M | $187.18M |
| Oct 14, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $72.25M | $193.73M |
| Oct 13, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $52.65M | $177.55M |
| Oct 12, 2025 | $0.0816 | $0.0816 | $0.0816 | $0.0816 | $63.32M | $158.72M |
| Oct 11, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $106.83M | $161.56M |
| Oct 10, 2025 | $0.1147 | $0.1147 | $0.1147 | $0.1147 | $62.15M | $222.34M |
| Oct 9, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $43.32M | $247.85M |
| Oct 8, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $56.45M | $247.99M |
| Oct 7, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $54.46M | $259.23M |
| Oct 6, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $36.56M | $264.80M |
| Oct 5, 2025 | $0.1407 | $0.1407 | $0.1407 | $0.1407 | $37.88M | $272.48M |
| Oct 4, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $67.03M | $274.52M |
| Oct 3, 2025 | $0.1429 | $0.1429 | $0.1429 | $0.1429 | $78.47M | $276.33M |
| Oct 2, 2025 | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $126.26M | $297.75M |
| Oct 1, 2025 | $0.1308 | $0.1308 | $0.1308 | $0.1308 | $49.52M | $252.40M |
| Sep 30, 2025 | $0.1369 | $0.1369 | $0.1369 | $0.1369 | $50.64M | $264.61M |
| Sep 29, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $37.92M | $262.38M |
| Sep 28, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $35.71M | $254.05M |
| Sep 27, 2025 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $50.79M | $262.79M |
| Sep 26, 2025 | $0.1308 | $0.1308 | $0.1308 | $0.1308 | $84.56M | $252.68M |
| Sep 25, 2025 | $0.1397 | $0.1397 | $0.1397 | $0.1397 | $60.90M | $270.75M |
| Sep 24, 2025 | $0.1412 | $0.1412 | $0.1412 | $0.1412 | $78.31M | $272.52M |
| Sep 23, 2025 | $0.1481 | $0.1481 | $0.1481 | $0.1481 | $94.54M | $285.86M |
| Sep 22, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $78.24M | $331.45M |
| Sep 21, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $228.23M | $353.64M |
| Sep 20, 2025 | $0.1764 | $0.1764 | $0.1764 | $0.1764 | $104.96M | $339.97M |
| Sep 19, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $127.92M | $344.86M |
| Sep 18, 2025 | $0.1660 | $0.1660 | $0.1660 | $0.1660 | $85.30M | $319.39M |
| Sep 17, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $85.77M | $314.14M |
| Sep 16, 2025 | $0.1615 | $0.1615 | $0.1615 | $0.1615 | $93.01M | $307.28M |
| Sep 15, 2025 | $0.1713 | $0.1713 | $0.1713 | $0.1713 | $217.15M | $326.47M |
| Sep 14, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $221.89M | $326.97M |
| Sep 13, 2025 | $0.1526 | $0.1526 | $0.1526 | $0.1526 | $92.58M | $291.22M |
| Sep 12, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $155.04M | $288.05M |
| Sep 11, 2025 | $0.1448 | $0.1448 | $0.1448 | $0.1448 | $71.73M | $275.87M |
| Sep 10, 2025 | $0.1492 | $0.1492 | $0.1492 | $0.1492 | $80.51M | $281.92M |
| Sep 9, 2025 | $0.1582 | $0.1582 | $0.1582 | $0.1582 | $135.69M | $309.58M |
| Sep 8, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $117.99M | $319.38M |
| Sep 7, 2025 | $0.1658 | $0.1658 | $0.1658 | $0.1658 | $310.88M | $324.12M |
| Sep 6, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $299.93M | $336.64M |
| Sep 5, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $100.18M | $286.82M |
| Sep 4, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | $84.29M | $300.38M |
| Sep 3, 2025 | $0.1440 | $0.1440 | $0.1440 | $0.1440 | $83.51M | $295.71M |
| Sep 2, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $139.34M | $288.79M |
| Sep 1, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $120.86M | $317.88M |
| Aug 31, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $142.14M | $335.09M |
| Aug 30, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $188.94M | $333.78M |
| Aug 29, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $337.27M | $359.58M |
| Aug 28, 2025 | $0.1744 | $0.1744 | $0.1744 | $0.1744 | $665.37M | $357.04M |
| Aug 27, 2025 | $0.1795 | $0.1795 | $0.1795 | $0.1795 | $275.63M | $367.85M |
| Aug 26, 2025 | $0.2037 | $0.2037 | $0.2037 | $0.2037 | $455.36M | $407.67M |
| Aug 25, 2025 | $0.2457 | $0.2457 | $0.2457 | $0.2457 | $1.26B | $489.54M |
| Aug 24, 2025 | $0.2406 | $0.2406 | $0.2406 | $0.2406 | $371.64M | $478.92M |
| Aug 23, 2025 | $0.2530 | $0.2530 | $0.2530 | $0.2530 | $1.06B | $502.55M |
| Aug 22, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $349.09M | $337.70M |
| Aug 21, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $456.53M | $291.38M |
| Aug 20, 2025 | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $231.83M | $244.77M |
| Aug 19, 2025 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $342.34M | $261.55M |
| Aug 18, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $201.55M | $273.86M |
| Aug 17, 2025 | $0.1008 | $0.1008 | $0.1008 | $0.1008 | $36.57M | $198.34M |
| Aug 16, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $42.36M | $190.36M |