Bio (BIO) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Bio (BIO) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Bio cotiza a $0.03 con un rango de 24 horas de $0.03–$0.03 y $8.31M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.03
High
$0.03
Low
$0.03
Volume (24h)
$8.31M
Market Cap
$80.21M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | ++7.00% | $8.31M | — | — |
| Sep 18, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +7.87% | $202.22M | $5.4M | $105.58M |
| Sep 17, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | +0.16% | $132.41M | $3.33M | $64.73M |
| Sep 16, 2026 | $0.03 | $0.03 | $0.02 | $0.02 | $0.03 | -0.16% | $148.05M | $3.64M | $74.41M |
| Sep 15, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | -2.52% | $163.49M | $4.09M | $80.98M |
| Sep 14, 2026 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | +3.44% | $148.59M | $3.82M | $72.86M |
| Sep 13, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.02 | -1.77% | $117.23M | $2.98M | $55.21M |
| Sep 12, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | +1.64% | $103.37M | $2.64M | $51.09M |
| Sep 11, 2026 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | +1.50% | $155.86M | $3.9M | $72.68M |
| Sep 10, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.02 | -5.12% | $209.8M | $5.3M | $99.82M |
| Sep 9, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | -6.62% | $245.21M | $6.57M | $110.22M |
| Sep 8, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +2.06% | $250.57M | $6.97M | $125.07M |
| Sep 7, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -2.12% | $115.48M | $3.15M | $55.39M |
| Sep 6, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +0.11% | $136.35M | $3.77M | $61.77M |
| Sep 5, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +2.70% | $140.62M | $3.89M | $74.06M |
| Sep 4, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -3.73% | $153.22M | $4.17M | $70.82M |
| Sep 3, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +9.63% | $334.95M | $9.09M | $162.55M |
| Sep 2, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | +0.67% | $164.05M | $4.17M | $85.5M |
| Sep 1, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -4.29% | $141.66M | $3.67M | $66.49M |
| Aug 31, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +1.88% | $108.31M | $2.86M | $52.02M |
| Aug 30, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -4.74% | $130.68M | $3.53M | $64.25M |
| Aug 29, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -1.65% | $55M | $1.52M | $26M |
| Aug 28, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -5.55% | $147.95M | $4.19M | $67.34M |
| Aug 27, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +2.22% | $159.53M | $4.63M | $79.64M |
| Aug 26, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -0.96% | $149.56M | $4.26M | $73.76M |
| Aug 25, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -0.41% | $197.15M | $5.81M | $92.92M |
| Aug 24, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -2.66% | $229.16M | $6.71M | $112.05M |
| Aug 23, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +1.90% | $231.77M | $6.89M | $110.29M |
| Aug 22, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | -8.18% | $706.21M | $21.76M | $327.78M |
| Aug 21, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +3.08% | $541.1M | $17.19M | $254.46M |
| Aug 20, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +12.31% | $1.48B | $46.2M | $739.38M |
Bio Historical Data FAQ
¿En qué se basan los datos históricos de Bio?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Bio.
¿Hasta dónde llega el historial de BIO?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de BIO y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Bio?expand_more
En las últimas 24 horas Bio se negoció entre $0.03 y $0.03, con el precio actual en $0.03. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Bio Price & ChartsPrecio en vivo, gráfico y datos de mercadoBio MarketsTodos los pares y exchanges comparadosBio AnalyticsDistribución de precios, volumen y concentraciónBio Historical DataHistorial diario de precios y volumenBio ArbitrageMatriz de spreads entre exchangesBio Trading SignalsSeñales BUY/SELL con confianzaBio Funding RatesTasas de funding y APR comparadasBio NewsÚltimas noticias y análisis