Bio (BIO) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Bio (BIO) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Bio é negociado a $0.03 com faixa de 24 horas de $0.03–$0.03 e $8.31M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
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
Em que se baseiam os dados históricos de Bio?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Bio.
Até onde vai o histórico de BIO?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de BIO e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Bio?expand_more
Nas últimas 24 horas, Bio foi negociado entre $0.03 e $0.03, com preço atual de $0.03. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Bio Price & ChartsPreço ao vivo, gráfico e dados de mercadoBio MarketsTodos os pares e exchanges comparadosBio AnalyticsDistribuição de preços, volume e concentraçãoBio Historical DataHistórico diário de preços e volumeBio ArbitrageMatriz de spreads entre exchangesBio Trading SignalsSinais BUY/SELL com confiançaBio Funding RatesTaxas de funding e APR comparadasBio NewsÚltimas notícias e análises