What historical data is shown for BIO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Bio Protocol (BIO) Historical Data
ETH
Bio Protocol Historical Price Information — Daily BIO Open, High, Low, Close & Volume
$0.02405
-4.83% 1D
Recently Viewed
1H-1.03%
1D-4.83%
1W-11.09%
1M-2.28%
Bio Protocol (BIO) has 90 days of daily open, high, low and close on file. Over that window BIO ranged $0.02216 to $0.03472, closed at $0.02409 and is down 30.6% across the window.
Bio Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03472
Window low
$0.02216
First → last
-30.62%
Latest close
$0.02409
vs live
-0.17%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BIO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02521 | $0.02522 | $0.02404 | $0.02409 | -4.44% | $59,365 | $51.67M |
| Sep 15, 2026 | $0.02586 | $0.02589 | $0.02428 | $0.02521 | -2.51% | $74,347 | $54.08M |
| Sep 14, 2026 | $0.02501 | $0.0264 | $0.02493 | $0.02586 | +3.40% | $99,259 | $55.47M |
| Sep 13, 2026 | $0.02548 | $0.02585 | $0.02474 | $0.02501 | -1.84% | $68,533 | $53.65M |
| Sep 12, 2026 | $0.02504 | $0.02588 | $0.02502 | $0.02548 | +1.76% | $65,582 | $54.66M |
| Sep 11, 2026 | $0.02468 | $0.02593 | $0.02435 | $0.02504 | +1.46% | $81,628 | $53.71M |
| Sep 10, 2026 | $0.02599 | $0.02603 | $0.02461 | $0.02468 | -5.04% | $78,225 | $52.94M |
| Sep 9, 2026 | $0.02778 | $0.02815 | $0.02499 | $0.02599 | -6.44% | $102,502 | $55.75M |
| Sep 8, 2026 | $0.02728 | $0.02889 | $0.02683 | $0.02778 | +1.83% | $77,924 | $59.59M |
| Sep 7, 2026 | $0.02785 | $0.02786 | $0.02682 | $0.02728 | -2.05% | $66,486 | $58.52M |
| Sep 6, 2026 | $0.02781 | $0.02826 | $0.02698 | $0.02785 | +0.14% | $92,104 | $59.74M |
| Sep 5, 2026 | $0.02707 | $0.0282 | $0.02699 | $0.02781 | +2.73% | $82,171 | $59.65M |
| Sep 4, 2026 | $0.02813 | $0.02836 | $0.02656 | $0.02707 | -3.77% | $83,891 | $58.07M |
| Sep 3, 2026 | $0.02567 | $0.02864 | $0.02554 | $0.02813 | +9.58% | $103,591 | $60.34M |
| Sep 2, 2026 | $0.02548 | $0.0260 | $0.02496 | $0.02567 | +0.75% | $70,723 | $55.06M |
| Sep 1, 2026 | $0.02665 | $0.02677 | $0.0253 | $0.02548 | -4.39% | $68,674 | $54.66M |
| Aug 31, 2026 | $0.02619 | $0.02682 | $0.02602 | $0.02665 | +1.76% | $65,019 | $57.17M |
| Aug 30, 2026 | $0.02745 | $0.02778 | $0.02571 | $0.02619 | -4.59% | $88,792 | $56.18M |
| Aug 29, 2026 | $0.02791 | $0.02797 | $0.0273 | $0.02745 | -1.65% | $67,544 | $58.88M |
| Aug 28, 2026 | $0.02957 | $0.02986 | $0.0272 | $0.02791 | -5.61% | $85,887 | $59.87M |
| Aug 27, 2026 | $0.0289 | $0.02985 | $0.02816 | $0.02957 | +2.32% | $102,460 | $63.43M |
| Aug 26, 2026 | $0.02917 | $0.02945 | $0.0276 | $0.0289 | -0.93% | $112,533 | $61.99M |
| Aug 25, 2026 | $0.02928 | $0.03035 | $0.02826 | $0.02917 | -0.38% | $113,916 | $62.57M |
| Aug 24, 2026 | $0.03012 | $0.03031 | $0.02861 | $0.02928 | -2.79% | $113,200 | $62.81M |
| Aug 23, 2026 | $0.0296 | $0.03108 | $0.02827 | $0.03012 | +1.76% | $93,713 | $64.61M |
| Aug 22, 2026 | $0.03216 | $0.03464 | $0.02665 | $0.0296 | -7.96% | $229,086 | $63.49M |
| Aug 21, 2026 | $0.03131 | $0.03311 | $0.03035 | $0.03216 | +2.71% | $187,182 | $68.98M |
| Aug 20, 2026 | $0.02778 | $0.03376 | $0.02777 | $0.03131 | +12.71% | $229,205 | $67.16M |
| Aug 19, 2026 | $0.02456 | $0.02961 | $0.02449 | $0.02778 | +13.11% | $155,350 | $59.59M |
| Aug 18, 2026 | $0.02461 | $0.02493 | $0.02398 | $0.02456 | -0.20% | $64,432 | $52.68M |
| Aug 17, 2026 | $0.02416 | $0.02513 | $0.02402 | $0.02461 | +1.86% | $80,126 | $52.79M |
| Aug 16, 2026 | $0.0246 | $0.02489 | $0.02397 | $0.02416 | -1.79% | $64,487 | $51.82M |
| Aug 15, 2026 | $0.02473 | $0.02558 | $0.02442 | $0.0246 | -0.53% | $65,765 | $52.77M |
| Aug 14, 2026 | $0.02489 | $0.0250 | $0.02397 | $0.02473 | -0.64% | $67,733 | $53.05M |
| Aug 13, 2026 | $0.02395 | $0.02516 | $0.02383 | $0.02489 | +3.92% | $66,404 | $53.39M |
| Aug 12, 2026 | $0.02493 | $0.02522 | $0.02362 | $0.02395 | -3.93% | $62,473 | $51.37M |
| Aug 11, 2026 | $0.02652 | $0.02676 | $0.0247 | $0.02493 | -6.00% | $64,737 | $53.48M |
| Aug 10, 2026 | $0.02545 | $0.02799 | $0.02539 | $0.02652 | +4.20% | $87,142 | $56.89M |
| Aug 9, 2026 | $0.02489 | $0.02656 | $0.02454 | $0.02545 | +2.25% | $75,126 | $54.59M |
| Aug 8, 2026 | $0.02511 | $0.0258 | $0.02468 | $0.02489 | -0.88% | $78,690 | $53.39M |
| Aug 7, 2026 | $0.02344 | $0.02547 | $0.02344 | $0.02511 | +7.12% | $84,505 | $53.86M |
| Aug 6, 2026 | $0.02409 | $0.02498 | $0.02318 | $0.02344 | -2.70% | $66,193 | $50.28M |
| Aug 5, 2026 | $0.02315 | $0.02673 | $0.02313 | $0.02409 | +4.06% | $142,612 | $51.67M |
| Aug 4, 2026 | $0.02216 | $0.02388 | $0.02185 | $0.02315 | +4.47% | $80,017 | $49.66M |
| Aug 3, 2026 | $0.02227 | $0.02243 | $0.02166 | $0.02216 | -0.49% | $62,387 | $47.53M |
| Aug 2, 2026 | $0.02228 | $0.02263 | $0.02223 | $0.02227 | -0.04% | $69,922 | $47.77M |
| Aug 1, 2026 | $0.0231 | $0.0233 | $0.02193 | $0.02228 | -3.55% | $62,260 | $47.79M |
| Jul 31, 2026 | $0.02278 | $0.02331 | $0.02247 | $0.0231 | +1.40% | $64,135 | $49.55M |
| Jul 30, 2026 | $0.02293 | $0.02331 | $0.02269 | $0.02278 | -0.65% | $76,458 | $48.86M |
| Jul 29, 2026 | $0.02328 | $0.02355 | $0.02242 | $0.02293 | -1.50% | $61,561 | $49.19M |
| Jul 28, 2026 | $0.02422 | $0.02436 | $0.02291 | $0.02328 | -3.88% | $61,595 | $49.94M |
| Jul 27, 2026 | $0.02654 | $0.02701 | $0.02413 | $0.02422 | -8.74% | $64,986 | $51.95M |
| Jul 26, 2026 | $0.02642 | $0.02679 | $0.02599 | $0.02654 | +0.45% | $63,817 | $56.93M |
| Jul 25, 2026 | $0.02698 | $0.02723 | $0.02614 | $0.02642 | -2.08% | $61,672 | $56.67M |
| Jul 24, 2026 | $0.0265 | $0.02844 | $0.0263 | $0.02698 | +1.81% | $80,287 | $57.87M |
| Jul 23, 2026 | $0.02677 | $0.0270 | $0.02598 | $0.0265 | -1.01% | $65,738 | $56.84M |
| Jul 22, 2026 | $0.02731 | $0.02798 | $0.02648 | $0.02677 | -1.98% | $85,889 | $57.42M |
| Jul 21, 2026 | $0.02558 | $0.02873 | $0.02548 | $0.02731 | +6.76% | $85,856 | $58.58M |
| Jul 20, 2026 | $0.02547 | $0.02615 | $0.02522 | $0.02558 | +0.43% | $65,352 | $54.87M |
| Jul 19, 2026 | $0.02565 | $0.02598 | $0.02505 | $0.02547 | -0.70% | $63,153 | $54.63M |
| Jul 18, 2026 | $0.02589 | $0.02619 | $0.02498 | $0.02565 | -0.93% | $62,663 | $55.02M |
| Jul 17, 2026 | $0.02694 | $0.02708 | $0.02546 | $0.02589 | -3.90% | $66,015 | $55.53M |
| Jul 16, 2026 | $0.02785 | $0.02837 | $0.02682 | $0.02694 | -3.27% | $59,720 | $57.79M |
| Jul 15, 2026 | $0.0280 | $0.02847 | $0.02754 | $0.02785 | -0.54% | $63,249 | $59.74M |
| Jul 14, 2026 | $0.0274 | $0.0283 | $0.02727 | $0.0280 | +2.19% | $85,137 | $60.06M |
| Jul 13, 2026 | $0.02824 | $0.0293 | $0.02702 | $0.0274 | -2.97% | $74,853 | $58.77M |
| Jul 12, 2026 | $0.02868 | $0.02952 | $0.02808 | $0.02824 | -1.53% | $77,297 | $60.58M |
| Jul 11, 2026 | $0.02855 | $0.02956 | $0.02833 | $0.02868 | +0.46% | $68,916 | $61.52M |
| Jul 10, 2026 | $0.02832 | $0.02925 | $0.02812 | $0.02855 | +0.81% | $74,989 | $61.24M |
| Jul 9, 2026 | $0.02793 | $0.02906 | $0.02786 | $0.02832 | +1.40% | $69,979 | $60.75M |
| Jul 8, 2026 | $0.0281 | $0.02869 | $0.02733 | $0.02793 | -0.60% | $79,937 | $59.91M |
| Jul 7, 2026 | $0.02948 | $0.03109 | $0.02799 | $0.0281 | -4.68% | $82,616 | $60.28M |
| Jul 6, 2026 | $0.03023 | $0.03071 | $0.02823 | $0.02948 | -2.48% | $92,885 | $63.24M |
| Jul 5, 2026 | $0.03087 | $0.03087 | $0.02935 | $0.03023 | -2.07% | $80,425 | $64.84M |
| Jul 4, 2026 | $0.03089 | $0.03162 | $0.03045 | $0.03087 | -0.06% | $83,562 | $66.22M |
| Jul 3, 2026 | $0.02987 | $0.03135 | $0.02966 | $0.03089 | +3.41% | $98,957 | $66.26M |
| Jul 2, 2026 | $0.02981 | $0.03062 | $0.02934 | $0.02987 | +0.20% | $101,892 | $64.07M |
| Jul 1, 2026 | $0.03012 | $0.03132 | $0.02899 | $0.02981 | -1.03% | $147,758 | $63.94M |
| Jun 30, 2026 | $0.02808 | $0.03118 | $0.02677 | $0.03012 | +7.26% | $130,334 | $64.61M |
| Jun 29, 2026 | $0.02823 | $0.02876 | $0.02757 | $0.02808 | -0.53% | $83,097 | $60.23M |
| Jun 28, 2026 | $0.02879 | $0.02992 | $0.02794 | $0.02823 | -1.95% | $73,191 | $60.55M |
| Jun 27, 2026 | $0.02909 | $0.03009 | $0.02852 | $0.02879 | -1.03% | $95,071 | $61.76M |
| Jun 26, 2026 | $0.03015 | $0.03069 | $0.02879 | $0.02909 | -3.52% | $106,144 | $62.40M |
| Jun 25, 2026 | $0.02869 | $0.03048 | $0.02653 | $0.03015 | +5.09% | $111,353 | $64.67M |
| Jun 24, 2026 | $0.03009 | $0.03146 | $0.02757 | $0.02869 | -4.65% | $201,665 | $61.54M |
| Jun 23, 2026 | $0.02981 | $0.03059 | $0.02794 | $0.03009 | +0.94% | $87,379 | $64.54M |
| Jun 22, 2026 | $0.03109 | $0.03188 | $0.02952 | $0.02981 | -4.12% | $123,617 | $63.94M |
| Jun 21, 2026 | $0.03284 | $0.03372 | $0.03089 | $0.03109 | -5.33% | $97,574 | $66.69M |
| Jun 20, 2026 | $0.03472 | $0.03485 | $0.03161 | $0.03284 | -5.41% | $88,441 | $70.44M |
| Jun 19, 2026 | $0.03645 | $0.03805 | $0.03428 | $0.03472 | — | $109,219 | $74.48M |
Bio Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for Bio ProtocolWhat is the all-time high for BIO?
Bio Protocol's record price is about $0.888995. It currently trades at $0.02405, roughly 97.3% below that peak. The all-time low on record is $0.01580293. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BIO market cap?
Bio Protocol has a market capitalisation of about $52.11M, on roughly $8.81M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BIO change over this window?
Across 90 daily candles, close-to-close moved down 30.62%.
What were BIO's high and low in this window?
In this sample, the highest trade print is about $0.03805 (Jun 19, 2026) and the lowest about $0.02166 (Aug 3, 2026).
What were BIO's best and worst days in this window?
Best close-to-close day was about +13.11% (Aug 19, 2026); worst was -8.74% (Jul 27, 2026).