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
$0.02058
+0.29% 1D
Recently Viewed
1H+0.78%
1D+0.29%
1W-9.50%
1M-33.12%
Bio Protocol (BIO) has 90 days of daily open, high, low and close on file. Over that window BIO ranged $0.02056 to $0.03307, closed at $0.02062 and is down 17.9% across the window.
Bio Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03307
Window low
$0.02056
First → last
-17.88%
Latest close
$0.02062
vs live
-0.19%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02056 | $0.02071 | $0.01991 | $0.02062 | +0.29% | $14,842 | $44.23M |
| Nov 3, 2026 | $0.02089 | $0.02119 | $0.0202 | $0.02056 | -1.58% | $57,902 | $44.10M |
| Nov 2, 2026 | $0.02256 | $0.0226 | $0.02032 | $0.02089 | -7.40% | $77,227 | $44.81M |
| Nov 1, 2026 | $0.02148 | $0.02454 | $0.0214 | $0.02256 | +5.03% | $88,391 | $48.39M |
| Oct 31, 2026 | $0.02212 | $0.02215 | $0.02124 | $0.02148 | -2.89% | $64,744 | $46.08M |
| Oct 30, 2026 | $0.02077 | $0.02219 | $0.01927 | $0.02212 | +6.50% | $128,274 | $47.45M |
| Oct 29, 2026 | $0.02287 | $0.02348 | $0.02067 | $0.02077 | -9.18% | $85,691 | $44.55M |
| Oct 28, 2026 | $0.0227 | $0.0233 | $0.02221 | $0.02287 | +0.75% | $88,547 | $49.06M |
| Oct 27, 2026 | $0.02226 | $0.02281 | $0.02175 | $0.0227 | +1.98% | $58,785 | $48.69M |
| Oct 26, 2026 | $0.02229 | $0.02268 | $0.02182 | $0.02226 | -0.13% | $57,512 | $47.75M |
| Oct 25, 2026 | $0.02301 | $0.02314 | $0.0220 | $0.02229 | -3.13% | $59,540 | $47.81M |
| Oct 24, 2026 | $0.02338 | $0.02353 | $0.02213 | $0.02301 | -1.58% | $66,706 | $49.36M |
| Oct 23, 2026 | $0.02345 | $0.02425 | $0.02265 | $0.02338 | -0.30% | $77,949 | $50.15M |
| Oct 22, 2026 | $0.02519 | $0.02532 | $0.02324 | $0.02345 | -6.91% | $60,567 | $50.30M |
| Oct 21, 2026 | $0.02465 | $0.02589 | $0.02447 | $0.02519 | +2.19% | $77,119 | $54.03M |
| Oct 20, 2026 | $0.0236 | $0.02496 | $0.02313 | $0.02465 | +4.45% | $61,819 | $52.87M |
| Oct 19, 2026 | $0.02367 | $0.02394 | $0.02321 | $0.0236 | -0.30% | $69,262 | $50.62M |
| Oct 18, 2026 | $0.0243 | $0.02445 | $0.02259 | $0.02367 | -2.59% | $81,904 | $50.77M |
| Oct 17, 2026 | $0.02526 | $0.02527 | $0.0236 | $0.0243 | -3.80% | $71,364 | $52.12M |
| Oct 16, 2026 | $0.0258 | $0.02618 | $0.02474 | $0.02526 | -2.09% | $66,026 | $54.18M |
| Oct 15, 2026 | $0.02648 | $0.02651 | $0.0242 | $0.0258 | -2.57% | $83,664 | $55.34M |
| Oct 14, 2026 | $0.02775 | $0.0280 | $0.0262 | $0.02648 | -4.58% | $66,818 | $56.80M |
| Oct 13, 2026 | $0.02726 | $0.02844 | $0.02607 | $0.02775 | +1.80% | $74,887 | $59.52M |
| Oct 12, 2026 | $0.02999 | $0.03012 | $0.02719 | $0.02726 | -9.10% | $75,195 | $58.47M |
| Oct 11, 2026 | $0.02909 | $0.0303 | $0.02854 | $0.02999 | +3.09% | $96,230 | $64.33M |
| Oct 10, 2026 | $0.02845 | $0.02974 | $0.02836 | $0.02909 | +2.25% | $87,753 | $62.40M |
| Oct 9, 2026 | $0.02794 | $0.0287 | $0.02752 | $0.02845 | +1.83% | $64,681 | $61.03M |
| Oct 8, 2026 | $0.02991 | $0.03067 | $0.02679 | $0.02794 | -6.59% | $83,444 | $59.93M |
| Oct 7, 2026 | $0.0320 | $0.0320 | $0.02784 | $0.02991 | -6.53% | $81,513 | $64.16M |
| Oct 6, 2026 | $0.03216 | $0.03253 | $0.03082 | $0.0320 | -0.50% | $80,994 | $68.64M |
| Oct 5, 2026 | $0.03078 | $0.0338 | $0.03013 | $0.03216 | +4.48% | $110,858 | $68.98M |
| Oct 4, 2026 | $0.03119 | $0.03134 | $0.03026 | $0.03078 | -1.31% | $73,997 | $66.02M |
| Oct 3, 2026 | $0.03107 | $0.03191 | $0.03063 | $0.03119 | +0.39% | $68,944 | $66.90M |
| Oct 2, 2026 | $0.03019 | $0.03248 | $0.02944 | $0.03107 | +2.91% | $100,486 | $66.65M |
| Oct 1, 2026 | $0.03106 | $0.03141 | $0.0296 | $0.03019 | -2.80% | $78,365 | $64.76M |
| Sep 30, 2026 | $0.03088 | $0.0321 | $0.03039 | $0.03106 | +0.58% | $94,123 | $66.62M |
| Sep 29, 2026 | $0.02975 | $0.0330 | $0.02882 | $0.03088 | +3.80% | $106,702 | $66.24M |
| Sep 28, 2026 | $0.03199 | $0.03242 | $0.02875 | $0.02975 | -7.00% | $114,842 | $63.81M |
| Sep 27, 2026 | $0.03219 | $0.03225 | $0.0311 | $0.03199 | -0.62% | $82,472 | $68.62M |
| Sep 26, 2026 | $0.03307 | $0.0334 | $0.03143 | $0.03219 | -2.66% | $110,378 | $69.05M |
| Sep 25, 2026 | $0.03076 | $0.03407 | $0.03029 | $0.03307 | +7.51% | $115,258 | $70.94M |
| Sep 24, 2026 | $0.02832 | $0.03165 | $0.02798 | $0.03076 | +8.62% | $87,538 | $65.98M |
| Sep 23, 2026 | $0.0300 | $0.03064 | $0.02756 | $0.02832 | -5.60% | $94,222 | $60.75M |
| Sep 22, 2026 | $0.0291 | $0.03006 | $0.02838 | $0.0300 | +3.09% | $136,822 | $64.35M |
| Sep 21, 2026 | $0.02765 | $0.02942 | $0.02734 | $0.0291 | +5.24% | $101,049 | $62.42M |
| Sep 20, 2026 | $0.0280 | $0.0282 | $0.02659 | $0.02765 | -1.25% | $78,025 | $59.31M |
| Sep 19, 2026 | $0.0274 | $0.02882 | $0.02676 | $0.0280 | +2.19% | $89,568 | $60.06M |
| Sep 18, 2026 | $0.02519 | $0.0277 | $0.02514 | $0.0274 | +8.77% | $87,354 | $58.77M |
| Sep 17, 2026 | $0.02516 | $0.02549 | $0.02491 | $0.02519 | +0.12% | $67,524 | $54.03M |
| Sep 16, 2026 | $0.02521 | $0.02522 | $0.02396 | $0.02516 | -0.20% | $79,580 | $53.97M |
| 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 | — | $84,505 | $53.86M |
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 $0.02058, roughly 97.7% 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 $44.11M, on roughly $8.87M 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 17.88%.
What were BIO's high and low in this window?
In this sample, the highest trade print is about $0.03464 (Aug 22, 2026) and the lowest about $0.01927 (Oct 30, 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 -9.18% (Oct 29, 2026).