Market Cap R$12.54T -3.37%
Volume 24h R$745.87B 31.38%
BTC % 50.64% 2.7%
ETH % 14.99% 1.33%
Coins 26.998 +30
Exchanges 885
Last update 1 minute ago
FIO Protocol FIO

FIO Protocol (FIO) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
May-05 2024 R$0.18876 R$0.181715 R$0.188887 R$0.184055 R$14,785,345 R$142,382,764
May-04 2024 R$0.184445 R$0.176766 R$0.184487 R$0.178587 R$17,203,736 R$139,109,892
May-03 2024 R$0.178158 R$0.176933 R$0.184812 R$0.181691 R$27,708,598 R$134,350,096
May-02 2024 R$0.181955 R$0.166243 R$0.182619 R$0.169294 R$19,525,326 R$136,899,739
May-01 2024 R$0.16889 R$0.161111 R$0.170012 R$0.167809 R$20,669,120 R$127,052,793
Apr-30 2024 R$0.166243 R$0.161401 R$0.178649 R$0.17779 R$17,012,499 R$125,047,776
Apr-29 2024 R$0.17797 R$0.172529 R$0.181353 R$0.179203 R$16,095,871 R$133,851,082
Apr-28 2024 R$0.180147 R$0.180147 R$0.189294 R$0.186524 R$16,105,903 R$135,470,334
Apr-27 2024 R$0.185017 R$0.179403 R$0.186 R$0.183734 R$15,017,385 R$139,114,268
Apr-26 2024 R$0.183922 R$0.180853 R$0.189284 R$0.189284 R$19,311,386 R$138,271,133
Apr-25 2024 R$0.188557 R$0.185613 R$0.192062 R$0.188718 R$17,796,740 R$141,737,750
Apr-24 2024 R$0.18798 R$0.18798 R$0.211265 R$0.207748 R$30,616,912 R$141,284,711
Apr-23 2024 R$0.209145 R$0.200576 R$0.209145 R$0.205981 R$23,205,065 R$157,172,242
Apr-22 2024 R$0.206268 R$0.200396 R$0.206268 R$0.202296 R$20,283,156 R$154,989,821
Apr-21 2024 R$0.200422 R$0.199387 R$0.20499 R$0.203431 R$19,005,768 R$150,578,908

Historical and market price analysis of FIO Protocol (FIO), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 1386 days, from day 07-20-2020.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.0767 BRL.