广告
BIOT 历史价格
/
历史数据 BioPassport Token
| 首次价格 | 2025 三月 ($0.00124) |
|---|---|
| 最低价格 | 2025 四月 ($0.000945) |
| 最高价格 | 2025 五月 ($0.00135) |
历史价格 BioPassport Token
表格
BIOT OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(BIOT) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/27/2025 | $0.00110 | $0.00112 | $0.00106 | $0.00107 | $228.6 千 | 212,150,040 | $7.7 百万 |
| 06/26/2025 | $0.00107 | $0.00110 | $0.00104 | $0.00106 | $331.3 千 | 309,457,117 | $7.6 百万 |
| 06/25/2025 | $0.00106 | $0.00109 | $0.00104 | $0.00107 | $188.3 千 | 178,305,906 | $7.5 百万 |
| 06/24/2025 | $0.00104 | $0.00108 | $0.00103 | $0.00107 | $202.4 千 | 192,790,257 | $7.5 百万 |
| 06/23/2025 | $0.00102 | $0.00105 | $0.000992 | $0.00105 | $137.5 千 | 135,009,446 | $7.3 百万 |
| 06/22/2025 | $0.00105 | $0.00108 | $0.000998 | $0.00103 | $99.8 千 | 95,801,691 | $7.4 百万 |
| 06/21/2025 | $0.00111 | $0.00113 | $0.00104 | $0.00105 | $159.6 千 | 145,191,283 | $7.8 百万 |
| 06/20/2025 | $0.00115 | $0.00117 | $0.00111 | $0.00112 | $151.7 千 | 131,892,400 | $8.2 百万 |
| 06/19/2025 | $0.00115 | $0.00116 | $0.00113 | $0.00115 | $142.9 千 | 124,569,018 | $8.2 百万 |
| 06/18/2025 | $0.00117 | $0.00117 | $0.00113 | $0.00115 | $76.2 千 | 65,872,047 | $8.2 百万 |
| 06/17/2025 | $0.00120 | $0.00120 | $0.00116 | $0.00117 | $200.2 千 | 169,544,882 | $8.4 百万 |
| 06/16/2025 | $0.00123 | $0.00124 | $0.00119 | $0.00121 | $270.2 千 | 221,775,475 | $8.7 百万 |
| 06/15/2025 | $0.00133 | $0.00135 | $0.00123 | $0.00124 | $1 百万 | 812,354,318 | $9 百万 |
| 06/14/2025 | $0.00123 | $0.00138 | $0.00123 | $0.00134 | $977.1 千 | 769,803,436 | $9 百万 |
| 06/13/2025 | $0.00125 | $0.00131 | $0.00120 | $0.00122 | $387 千 | 310,404,039 | $8.9 百万 |
| 06/12/2025 | $0.00119 | $0.00129 | $0.00117 | $0.00124 | $358.9 千 | 292,490,047 | $8.7 百万 |
| 06/11/2025 | $0.00121 | $0.00124 | $0.00118 | $0.00119 | $133.6 千 | 110,052,092 | $8.6 百万 |
| 06/10/2025 | $0.00119 | $0.00123 | $0.00118 | $0.00121 | $134.2 千 | 111,533,248 | $8.6 百万 |
| 06/09/2025 | $0.00115 | $0.00118 | $0.00114 | $0.00118 | $84.2 千 | 72,510,783 | $8.3 百万 |
| 06/08/2025 | $0.00115 | $0.00116 | $0.00113 | $0.00115 | $38.2 千 | 33,234,130 | $8.2 百万 |
| 06/07/2025 | $0.00115 | $0.00116 | $0.00113 | $0.00115 | $61.7 千 | 53,693,523 | $8.2 百万 |
| 06/06/2025 | $0.00115 | $0.00118 | $0.00113 | $0.00115 | $52 千 | 44,962,116 | $8.2 百万 |
| 06/05/2025 | $0.00127 | $0.00127 | $0.00114 | $0.00116 | $661.1 千 | 559,230,856 | $8.4 百万 |
| 06/04/2025 | $0.00118 | $0.00126 | $0.00115 | $0.00124 | $334.5 千 | 283,761,440 | $8.4 百万 |
| 06/03/2025 | $0.00117 | $0.00119 | $0.00117 | $0.00118 | $25.3 千 | 21,478,854 | $8.4 百万 |
| 06/02/2025 | $0.00115 | $0.00118 | $0.00114 | $0.00117 | $48.3 千 | 41,733,148 | $8.2 百万 |
| 06/01/2025 | $0.00114 | $0.00115 | $0.00112 | $0.00115 | $41.5 千 | 36,418,390 | $8.1 百万 |
| 05/31/2025 | $0.00116 | $0.00116 | $0.00109 | $0.00114 | $171.1 千 | 150,640,118 | $8.1 百万 |
| 05/30/2025 | $0.00120 | $0.00127 | $0.00116 | $0.00116 | $531.7 千 | 450,420,594 | $8.4 百万 |
| 05/29/2025 | $0.00122 | $0.00124 | $0.00119 | $0.00119 | $200.4 千 | 165,923,748 | $8.6 百万 |
| 05/28/2025 | $0.00125 | $0.00126 | $0.00121 | $0.00123 | $160.9 千 | 130,578,347 | $8.8 百万 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Galeon (GALEON) 历史价格 | $7,745,091 | $182,887 | 718.7 M | -0.78% | -0.99% | ||
 | ETH 2x Flexible Leverage Index (ETH2X-FLI) 历史价格 | $7,267,089 | $2,259 | 1.1 M | 0.05% | -1.52% | ||
 | dHedge DAO (DHT) 历史价格 | $7,731,236 | $2,716 | 57.3 M | 0.41% | 0.17% | ||
 | Cross The Ages (CTA) 历史价格 | $7,162,278 | $2,480,778 | 128.9 M | -1.28% | 7.98% | ||
 | LTO Network (LTO) 历史价格 | $7,339,168 | $3,774,289 | 435.1 M | 1.45% | -7.79% | ||
 | Mochi (New) (MOCHI) 历史价格 | $7,976,934 | $9,673 | 937.6 B | 0.85% | -0.68% | ||
 | Chrono.tech (TIME) 历史价格 | $7,204,245 | $154,145 | 710.1 K | -1.13% | -0.57% | ||
 | Mother Iggy (MOTHER) 历史价格 | $7,774,753 | $662,963 | 986.1 M | 3.89% | 1.61% | ||
 | VAIOT (VAI) 历史价格 | $7,556,684 | $184,268 | 356.3 M | 0.55% | -0.60% |