Bio (BIO) — Historical Data
Daily price history, volume, and market capitalization
Halaman ini menampilkan riwayat trading harian Bio (BIO) selama 30 hari terakhir: open, high, low, close, volume, dan quote volume untuk setiap hari trading (UTC).
Hari ini Bio diperdagangkan di $0.03 dengan rentang 24 jam $0.03–$0.03 dan volume $8.31M. Tabel di bawah memungkinkan Anda melacak perkembangan harga hari demi hari.
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
Berdasarkan apa data harga historis Bio?expand_more
Candlestick harian (open, high, low, close, volume) bersumber dari data pasar bursa dan diagregasi oleh CoinCryptoRank. Tabel di halaman ini menampilkan riwayat trading harian Bio yang nyata.
Seberapa jauh riwayat BIO?expand_more
Tabel harian mencakup 30 hari trading terakhir. Untuk riwayat lebih dalam, gunakan halaman funding BIO dan konverter yang memanfaatkan arsip pasar jangka panjang CoinCryptoRank.
Bagaimana rentang 24 jam Bio?expand_more
Selama 24 jam terakhir Bio diperdagangkan antara $0.03 dan $0.03, dengan harga saat ini $0.03. Tabel historis menunjukkan perkembangan rentang harian selama sebulan terakhir.
Zona waktu apa yang digunakan candlestick harian?expand_more
Candlestick harian selaras dengan UTC. Setiap baris mewakili satu hari kalender UTC, sehingga riwayat tetap konsisten di mana pun Anda berada.
Bisakah saya menggunakan data ini untuk analisis sendiri?expand_more
Ya. Tabel historis gratis untuk dilihat, dan API CoinCryptoRank menyediakan akses terprogram ke data pasar bagi pengembang.
Bio Price & ChartsHarga langsung, grafik, dan data pasarBio MarketsSemua pasangan dan bursa dibandingkanBio AnalyticsDistribusi harga, volume, dan konsentrasiBio Historical DataRiwayat harga harian dan volumeBio ArbitrageMatriks spread antar bursaBio Trading SignalsSinyal BUY/SELL dengan skor keyakinanBio Funding RatesTingkat funding dan APR dibandingkanBio NewsBerita dan analisis terbaru