Bio Protocol(BIO)Heute
$0.1595
Bio Protocol Preisverlauf
(BIO)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.178194 | $0.1798 | $0.1492 | $0.156961 | $103.443M |
2025-09-14 | $0.178332 | $0.188 | $0.1029 | $0.178101 | $248.656M |
2025-09-13 | $0.152397 | $0.1861 | $0.1023 | $0.176868 | $196.580M |
2025-09-12 | $0.144819 | $0.1612 | $0.1437 | $0.152728 | $140.855M |
2025-09-11 | $0.148161 | $0.1582 | $0.143 | $0.144922 | $105.388M |
2025-09-10 | $0.150256 | $0.1554 | $0.145 | $0.148003 | $70.159M |
2025-09-09 | $0.162144 | $0.1688 | $0.1479 | $0.150081 | $90.204M |
2025-09-08 | $0.164075 | $0.23 | $0.161 | $0.161861 | $140.321M |
2025-09-07 | $0.174227 | $0.1764 | $0.1632 | $0.164330 | $146.888M |
2025-09-06 | $0.143620 | $0.1874 | $0.146 | $0.173721 | $435.302M |
2025-09-05 | $0.129961 | $0.1492 | $0.1296 | $0.143203 | $132.283M |
2025-09-04 | $0.144795 | $0.1476 | $0.109 | $0.1287 | $46,500.31 |
2025-09-03 | $0.142499 | $0.1481 | $0.1385 | $0.145117 | $84.445M |
2025-09-02 | $0.143599 | $0.1482 | $0.1024 | $0.142776 | $105.423M |
2025-09-01 | $0.161788 | $0.1679 | $0.1416 | $0.143357 | $140.146M |
2025-08-31 | $0.165507 | $0.2112 | $0.1592 | $0.161464 | $105.156M |
2025-08-30 | $0.165093 | $0.1785 | $0.1578 | $0.165073 | $159.785M |
2025-08-29 | $0.177880 | $0.1867 | $0.1023 | $0.165340 | $190.427M |
2025-08-28 | $0.176937 | $0.1986 | $0.1694 | $0.178001 | $441.074M |
2025-08-27 | $0.200717 | $0.2185 | $0.1583 | $0.174991 | $592.940M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Bio Protocol(BIO)
