Bio Protocol
BIO
Rank #401
$0.0534
Updated 4 months ago
Market Cap
$94.66M
24h Volume
$31.52M
Avg Volume (6m)
$36.39M
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 |