Bio Protocol BIO #406
$0.0721 0.28% (1d)
Market Overview
Bio Protocol current market price is $0.0721 with a 24 hour trading volume of $27.94M. The total available supply of Bio Protocol is 3.32B BIO with a maximum supply of 3.32B BIO. It has secured Rank 406 in the cryptocurrency market with a marketcap of $132.31M. The BIO price is 2.41% up in the last one hour.
The high price of the Bio Protocol is $0.0751 and low price is $0.0683 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Bio Protocol Rank
406
Bio Protocol Price
$0.0721
Market Cap
$132.31M 0.45%
Fully Diluted Valuation
$240.20M
Trading Volume(24h)
$27.94M
Circulating Supply
1.83B BIO
Total Supply
3.32B BIO
Max Supply
3.32B BIO
High(24h)
$0.0751
Low(24h)
$0.0683
All-time High
$0.889 91.86%
03 Jan 2025
All-time Low
$0.0408 77.6%
16 Apr 2025
Cryptocurrency Bio Protocol Calculator
Want to convert more cryptocurrencies?
Bio Protocol Price Chart
1h
2.41%
24h
0.28%
7d
30.17%
14d
27.1%
30d
34.43%
60d
2.52%
200d
0%
1y
0%
Bio Protocol Historical Data
Historical data of Bio Protocol past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-01-03 | $1,302,287,775.60 | $1,104,745,920.15 | $0.81 |
| 2025-01-04 | $1,302,287,775.60 | $1,104,745,920.15 | $0.81 |
| 2025-01-05 | $1,129,473,530.69 | $524,671,366.93 | $0.70 |
| 2025-01-06 | $1,224,203,012.50 | $359,763,031.58 | $0.75 |
| 2025-01-07 | $1,153,131,347.69 | $408,599,768.23 | $0.72 |
| 2025-01-08 | $1,015,301,601.05 | $279,099,600.54 | $0.63 |
| 2025-01-09 | $935,349,670.03 | $272,660,806.20 | $0.58 |
| 2025-01-10 | $842,253,171.74 | $259,749,097.74 | $0.52 |
| 2025-01-11 | $753,602,893.54 | $270,139,364.41 | $0.46 |
| 2025-01-12 | $752,807,244.51 | $170,363,501.93 | $0.46 |
| 2025-01-13 | $667,109,758.64 | $159,772,339.16 | $0.41 |
| 2025-01-14 | $633,432,624.59 | $201,770,841.55 | $0.39 |
| 2025-01-15 | $669,971,291.30 | $197,699,670.73 | $0.41 |
| 2025-01-16 | $707,597,681.88 | $219,246,414.12 | $0.44 |
| 2025-01-17 | $645,542,688.22 | $139,063,240.94 | $0.40 |
| 2025-01-18 | $627,566,384.86 | $141,794,109.69 | $0.39 |
| 2025-01-19 | $512,907,547.12 | $144,589,724.17 | $0.32 |
| 2025-01-20 | $427,791,783.20 | $169,224,588.70 | $0.26 |
| 2025-01-21 | $408,353,953.87 | $165,457,171.86 | $0.25 |
| 2025-01-22 | $408,100,409.21 | $98,399,470.91 | $0.25 |
| 2025-01-23 | $412,403,549.77 | $119,709,981.15 | $0.25 |
| 2025-01-24 | $436,392,992.25 | $179,543,177.85 | $0.27 |
| 2025-01-25 | $420,924,354.54 | $84,146,886.68 | $0.26 |
| 2025-01-26 | $390,448,006.46 | $53,285,870.25 | $0.24 |
| 2025-01-27 | $379,639,388.44 | $43,121,946.30 | $0.23 |
| 2025-01-28 | $380,676,299.24 | $67,887,176.77 | $0.23 |
| 2025-01-29 | $347,002,524.24 | $33,882,363.45 | $0.21 |
| 2025-01-30 | $373,297,816.24 | $59,017,857.18 | $0.23 |
| 2025-01-31 | $382,324,127.60 | $49,928,069.28 | $0.24 |
| 2025-02-01 | $382,025,396.73 | $77,994,231.90 | $0.23 |
| 2025-02-02 | $312,936,454.98 | $40,190,033.81 | $0.19 |
| 2025-02-03 | $258,895,133.86 | $68,502,606.85 | $0.16 |
| 2025-02-04 | $263,774,598.78 | $88,567,736.41 | $0.16 |
| 2025-02-05 | $237,668,811.14 | $51,717,244.49 | $0.15 |
| 2025-02-06 | $238,880,577.83 | $37,988,338.18 | $0.15 |
| 2025-02-07 | $207,767,182.20 | $44,506,307.60 | $0.13 |
| 2025-02-08 | $204,595,484.11 | $38,715,532.93 | $0.13 |
| 2025-02-09 | $222,904,930.19 | $35,088,524.72 | $0.14 |
| 2025-02-10 | $211,692,362.62 | $32,935,998.14 | $0.13 |
| 2025-02-11 | $223,617,803.52 | $42,594,332.94 | $0.14 |
| 2025-02-12 | $223,828,217.09 | $39,565,381.56 | $0.14 |
| 2025-02-13 | $254,091,263.40 | $59,749,155.41 | $0.16 |
| 2025-02-14 | $254,378,528.04 | $75,744,290.85 | $0.16 |
| 2025-02-15 | $242,825,355.00 | $46,355,097.93 | $0.15 |
| 2025-02-16 | $222,222,085.61 | $29,465,580.48 | $0.14 |
| 2025-02-17 | $214,782,876.88 | $27,012,447.64 | $0.13 |
| 2025-02-18 | $202,575,142.92 | $31,353,738.37 | $0.13 |
| 2025-02-19 | $190,662,296.88 | $25,585,047.91 | $0.12 |
| 2025-02-20 | $193,722,169.38 | $20,567,195.71 | $0.12 |
| 2025-02-21 | $203,057,423.49 | $23,767,432.25 | $0.13 |
| 2025-02-22 | $210,599,539.26 | $48,885,462.60 | $0.13 |
| 2025-02-23 | $221,402,497.50 | $57,850,527.74 | $0.14 |
| 2025-02-24 | $204,644,528.00 | $35,241,099.43 | $0.13 |
| 2025-02-25 | $164,839,398.15 | $43,861,024.67 | $0.10 |
| 2025-02-26 | $174,071,707.68 | $50,274,501.96 | $0.11 |
| 2025-02-27 | $188,351,565.74 | $33,493,744.44 | $0.12 |
| 2025-02-28 | $196,438,800.55 | $53,478,941.56 | $0.12 |
| 2025-03-01 | $205,137,808.44 | $56,106,975.17 | $0.13 |
| 2025-03-02 | $197,701,629.43 | $28,033,027.14 | $0.12 |
| 2025-03-03 | $217,969,086.00 | $40,736,228.99 | $0.14 |
| 2025-03-04 | $168,487,075.33 | $34,214,232.45 | $0.10 |
| 2025-03-05 | $162,910,124.89 | $45,330,824.68 | $0.10 |
| 2025-03-06 | $171,030,192.57 | $27,815,832.71 | $0.11 |
| 2025-03-07 | $165,650,903.87 | $22,288,737.32 | $0.10 |
| 2025-03-08 | $162,063,520.13 | $21,928,811.73 | $0.10 |
| 2025-03-09 | $151,381,116.15 | $16,078,561.74 | $0.09 |
| 2025-03-10 | $132,645,123.78 | $18,286,053.65 | $0.08 |
| 2025-03-11 | $134,498,017.26 | $20,712,994.08 | $0.08 |
| 2025-03-12 | $137,041,135.26 | $22,127,794.88 | $0.08 |
| 2025-03-13 | $139,470,738.90 | $13,988,446.50 | $0.09 |
| 2025-03-14 | $134,082,676.03 | $17,808,780.01 | $0.08 |
| 2025-03-15 | $138,266,489.96 | $15,716,236.86 | $0.09 |
| 2025-03-16 | $151,989,804.36 | $18,608,999.75 | $0.09 |
| 2025-03-17 | $138,177,600.04 | $16,703,683.88 | $0.09 |
| 2025-03-18 | $147,935,344.47 | $17,876,144.63 | $0.09 |
| 2025-03-19 | $139,821,539.54 | $15,023,012.36 | $0.09 |
| 2025-03-20 | $144,640,514.69 | $18,226,625.78 | $0.09 |
| 2025-03-21 | $138,188,183.03 | $34,619,327.77 | $0.09 |
| 2025-03-22 | $135,071,961.86 | $22,297,742.31 | $0.08 |
| 2025-03-23 | $139,519,346.26 | $15,850,020.97 | $0.09 |
| 2025-03-24 | $142,396,320.72 | $15,624,466.34 | $0.09 |
| 2025-03-25 | $161,049,690.20 | $33,288,574.75 | $0.10 |
| 2025-03-26 | $163,744,242.58 | $30,837,824.03 | $0.10 |
| 2025-03-27 | $160,022,659.80 | $34,904,573.60 | $0.10 |
| 2025-03-28 | $154,545,801.78 | $19,037,799.78 | $0.10 |
| 2025-03-29 | $145,605,319.90 | $14,180,309.13 | $0.09 |
| 2025-03-30 | $127,487,428.86 | $17,310,188.68 | $0.08 |
| 2025-03-31 | $126,519,643.80 | $10,216,577.00 | $0.08 |
| 2025-04-01 | $119,517,995.26 | $21,732,459.48 | $0.07 |
| 2025-04-02 | $119,734,605.02 | $19,784,336.91 | $0.07 |
| 2025-04-03 | $112,264,100.03 | $28,800,849.62 | $0.07 |
| 2025-04-04 | $105,074,375.94 | $24,433,112.12 | $0.06 |
| 2025-04-05 | $106,756,390.49 | $20,671,423.94 | $0.07 |
| 2025-04-06 | $104,969,459.61 | $12,310,980.09 | $0.06 |
| 2025-04-07 | $88,210,793.95 | $20,195,662.65 | $0.05 |
| 2025-04-08 | $93,442,391.13 | $28,218,399.41 | $0.06 |
| 2025-04-09 | $90,360,589.47 | $22,675,483.44 | $0.06 |
| 2025-04-10 | $99,772,249.42 | $19,836,340.16 | $0.06 |
| 2025-04-11 | $90,404,492.89 | $18,490,509.45 | $0.06 |
| 2025-04-12 | $93,432,408.06 | $13,484,135.75 | $0.06 |
| 2025-04-13 | $94,009,818.30 | $16,955,976.28 | $0.06 |
| 2025-04-14 | $79,663,448.18 | $22,074,232.54 | $0.05 |
| 2025-04-15 | $73,557,079.03 | $18,965,734.75 | $0.04 |
| 2025-04-16 | $71,252,165.71 | $13,881,148.49 | $0.04 |
| 2025-04-17 | $70,186,840.36 | $15,447,573.97 | $0.04 |
| 2025-04-18 | $81,718,197.46 | $120,756,628.92 | $0.05 |
| 2025-04-19 | $74,789,833.18 | $53,131,147.13 | $0.05 |
| 2025-04-20 | $80,471,848.71 | $27,084,336.73 | $0.05 |
| 2025-04-21 | $85,875,294.18 | $61,367,287.66 | $0.05 |
| 2025-04-22 | $86,043,340.98 | $32,424,018.14 | $0.05 |
| 2025-04-23 | $114,652,850.26 | $87,644,573.60 | $0.07 |
| 2025-04-24 | $120,061,253.29 | $101,532,877.11 | $0.07 |
| 2025-04-25 | $121,702,162.47 | $36,469,509.90 | $0.07 |
| 2025-04-26 | $127,498,447.85 | $62,898,072.01 | $0.08 |
| 2025-04-27 | $127,592,863.95 | $28,490,560.87 | $0.08 |
| 2025-04-28 | $122,694,582.67 | $31,183,257.89 | $0.07 |
| 2025-04-29 | $125,855,183.37 | $33,619,481.63 | $0.08 |
| 2025-04-30 | $117,302,363.87 | $36,488,965.85 | $0.07 |
| 2025-05-01 | $117,560,670.96 | $28,770,752.70 | $0.07 |
| 2025-05-02 | $117,667,589.86 | $28,376,236.23 | $0.07 |
| 2025-05-03 | $116,812,678.99 | $19,048,975.99 | $0.07 |
| 2025-05-04 | $111,072,840.23 | $32,322,578.79 | $0.07 |
| 2025-05-05 | $97,018,085.74 | $26,555,771.64 | $0.06 |
| 2025-05-06 | $103,019,808.38 | $29,583,238.91 | $0.06 |
| 2025-05-07 | $97,068,662.63 | $22,230,566.59 | $0.06 |
| 2025-05-08 | $97,541,793.30 | $20,600,874.59 | $0.06 |
| 2025-05-09 | $116,794,993.09 | $31,393,609.25 | $0.07 |
| 2025-05-10 | $148,554,671.96 | $76,785,535.83 | $0.09 |
| 2025-05-11 | $154,781,410.85 | $38,899,846.20 | $0.09 |
| 2025-05-12 | $143,783,192.70 | $41,082,477.87 | $0.09 |
| 2025-05-13 | $144,942,968.47 | $53,538,157.61 | $0.09 |
| 2025-05-14 | $158,371,842.67 | $52,951,108.19 | $0.09 |
| 2025-05-15 | $144,894,736.05 | $50,953,541.92 | $0.09 |
| 2025-05-16 | $131,582,035.47 | $34,398,752.02 | $0.08 |
| 2025-05-17 | $127,159,138.95 | $22,307,756.36 | $0.08 |
| 2025-05-18 | $119,907,143.92 | $23,427,599.90 | $0.07 |
| 2025-05-19 | $128,781,819.70 | $20,335,691.46 | $0.08 |
| 2025-05-20 | $123,442,277.91 | $21,675,019.08 | $0.07 |
| 2025-05-21 | $125,964,084.58 | $22,026,730.68 | $0.08 |
| 2025-05-22 | $132,397,732.88 | $41,181,579.78 | $0.08 |
| 2025-05-23 | $169,714,528.32 | $95,854,571.98 | $0.10 |
| 2025-05-24 | $144,970,082.94 | $80,113,816.37 | $0.09 |
| 2025-05-25 | $148,242,065.82 | $31,075,837.94 | $0.09 |
| 2025-05-26 | $147,541,157.19 | $24,694,130.16 | $0.09 |
| 2025-05-27 | $136,008,352.93 | $24,960,437.29 | $0.08 |
| 2025-05-28 | $139,696,343.52 | $25,184,848.22 | $0.08 |
| 2025-05-29 | $137,432,270.66 | $18,248,758.11 | $0.08 |
| 2025-05-30 | $131,641,522.38 | $18,152,269.22 | $0.08 |
| 2025-05-31 | $110,701,896.87 | $31,705,802.78 | $0.06 |
| 2025-06-01 | $118,889,317.02 | $25,885,352.94 | $0.07 |
| 2025-06-02 | $121,674,334.69 | $16,340,761.36 | $0.07 |
| 2025-06-03 | $123,931,954.49 | $15,716,497.81 | $0.07 |
| 2025-06-04 | $123,731,664.28 | $15,742,714.04 | $0.07 |
| 2025-06-05 | $114,080,323.13 | $14,961,026.64 | $0.06 |
| 2025-06-06 | $106,984,115.67 | $14,683,176.92 | $0.06 |
| 2025-06-07 | $106,358,884.29 | $12,934,876.77 | $0.06 |
| 2025-06-08 | $110,151,026.08 | $9,765,511.92 | $0.06 |
| 2025-06-09 | $108,699,778.06 | $10,735,861.24 | $0.06 |
| 2025-06-10 | $120,088,938.29 | $17,908,677.74 | $0.07 |
| 2025-06-11 | $123,050,601.89 | $21,907,869.48 | $0.07 |
| 2025-06-12 | $112,188,080.88 | $20,883,729.38 | $0.06 |
| 2025-06-13 | $103,224,304.06 | $21,414,620.71 | $0.06 |
| 2025-06-14 | $99,090,621.82 | $24,650,451.69 | $0.06 |
| 2025-06-15 | $99,261,964.30 | $11,395,190.05 | $0.06 |
| 2025-06-16 | $98,409,534.74 | $12,817,535.12 | $0.06 |
| 2025-06-17 | $97,673,794.66 | $15,076,891.05 | $0.05 |
| 2025-06-18 | $92,411,558.97 | $14,702,976.45 | $0.05 |
| 2025-06-19 | $95,002,444.37 | $14,507,770.79 | $0.05 |
| 2025-06-20 | $92,117,990.07 | $9,121,451.79 | $0.05 |
| 2025-06-21 | $87,341,633.95 | $15,586,016.02 | $0.05 |
| 2025-06-22 | $81,140,777.21 | $14,722,063.31 | $0.05 |
| 2025-06-23 | $79,634,515.45 | $22,480,873.58 | $0.04 |
| 2025-06-24 | $91,303,180.34 | $22,495,559.98 | $0.05 |
| 2025-06-25 | $92,236,679.93 | $21,347,838.64 | $0.05 |
| 2025-06-26 | $88,615,028.30 | $14,338,286.67 | $0.05 |
| 2025-06-27 | $85,950,237.86 | $16,736,811.46 | $0.05 |
| 2025-06-28 | $88,368,555.09 | $13,126,137.60 | $0.05 |
| 2025-06-29 | $92,238,907.68 | $9,824,598.89 | $0.05 |
| 2025-06-30 | $98,425,637.02 | $14,342,111.77 | $0.05 |
| 2025-07-01 | $93,466,601.32 | $12,336,880.41 | $0.05 |
| 2025-07-02 | $89,069,674.41 | $8,977,987.69 | $0.05 |
| 2025-07-03 | $100,516,743.32 | $18,041,388.94 | $0.06 |
| 2025-07-04 | $98,463,880.91 | $10,810,746.07 | $0.05 |
| 2025-07-05 | $90,991,096.17 | $11,534,870.13 | $0.05 |
| 2025-07-06 | $92,380,575.14 | $7,915,356.47 | $0.05 |
| 2025-07-07 | $94,035,165.55 | $10,946,239.70 | $0.05 |
| 2025-07-08 | $91,522,984.33 | $9,924,377.88 | $0.05 |
| 2025-07-09 | $92,556,856.31 | $13,786,969.57 | $0.05 |
| 2025-07-09 | $92,510,869.44 | $13,659,596.50 | $0.05 |
Bitcoin 
Ethereum 
XRP 
Tether 
BNB 
Solana 
USDC 
Dogecoin 
Lido Staked Ether 
TRON 
