Market Cap $2.73T
-0.79%
Volume 24h $219.07B
-32.19%
BTC % 54.22%
-0.11%
ETH % 10.3%
-0.38%
Coins
34.344
+3
Exchanges
885
Last update
14 Seconds ago
FIO Protocol (FIO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-16 2026 | $0.00798449 | $0.00758673 | $0.00801638 | $0.00764382 | $2,245,425 | $6,715,637 |
| Mar-15 2026 | $0.00774741 | $0.00735864 | $0.00777672 | $0.00760245 | $2,007,053 | $6,548,583 |
| Mar-14 2026 | $0.00772447 | $0.00756271 | $0.00804063 | $0.0076496 | $4,784,392 | $6,494,899 |
| Mar-13 2026 | $0.00778213 | $0.00778213 | $0.00906444 | $0.00896529 | $5,357,531 | $6,542,442 |
| Mar-12 2026 | $0.00900116 | $0.00899055 | $0.0091976 | $0.0091976 | $2,778,296 | $7,566,107 |
| Mar-11 2026 | $0.00925222 | $0.00888018 | $0.00936914 | $0.00900703 | $4,212,936 | $7,775,973 |
| Mar-10 2026 | $0.00906715 | $0.00841887 | $0.00911165 | $0.008481 | $4,649,748 | $7,619,294 |
| Mar-09 2026 | $0.00844733 | $0.00844733 | $0.00891803 | $0.00879292 | $3,884,397 | $7,097,321 |
| Mar-08 2026 | $0.00878935 | $0.00815788 | $0.00882403 | $0.00815788 | $7,895,639 | $7,383,598 |
| Mar-07 2026 | $0.00815003 | $0.0080075 | $0.00839658 | $0.00824796 | $3,933,336 | $6,845,687 |
| Mar-06 2026 | $0.00833331 | $0.00832471 | $0.00889512 | $0.00860524 | $5,039,985 | $6,998,622 |
| Mar-05 2026 | $0.00877378 | $0.00868518 | $0.00966069 | $0.00966069 | $6,486,125 | $7,517,919 |
| Mar-04 2026 | $0.00972279 | $0.00972279 | $0.010241 | $0.010241 | $6,453,229 | $8,162,807 |
| Mar-03 2026 | $0.010214 | $0.010049 | $0.011986 | $0.010636 | $11,559,078 | $8,592,754 |
| Mar-02 2026 | $0.010594 | $0.010207 | $0.011278 | $0.010925 | $18,251,937 | $8,891,910 |