Market Cap $3.49T
0.06%
Volume 24h $215.50B
BTC % 54.86%
-0.09%
ETH % 11.11%
1.26%
Coins
33.670
+1
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.010323 | $0.010118 | $0.010395 | $0.01012 | $2,913,296 | $8,532,002 |
| Nov-14 2025 | $0.010057 | $0.010057 | $0.010509 | $0.0104 | $3,645,270 | $8,310,997 |
| Nov-13 2025 | $0.010326 | $0.010217 | $0.01123 | $0.010867 | $3,799,051 | $8,531,943 |
| Nov-12 2025 | $0.010838 | $0.010627 | $0.011544 | $0.01091 | $2,792,169 | $8,953,657 |
| Nov-11 2025 | $0.011129 | $0.011025 | $0.011908 | $0.01179 | $4,090,065 | $9,192,631 |
| Nov-10 2025 | $0.011894 | $0.011655 | $0.012047 | $0.011855 | $2,742,379 | $9,823,033 |
| Nov-09 2025 | $0.011997 | $0.011296 | $0.012127 | $0.012127 | $4,503,305 | $9,907,054 |
| Nov-08 2025 | $0.012326 | $0.011689 | $0.012439 | $0.011999 | $6,202,237 | $10,176,731 |
| Nov-07 2025 | $0.012072 | $0.010611 | $0.012109 | $0.010626 | $5,678,601 | $9,965,481 |
| Nov-06 2025 | $0.010529 | $0.010398 | $0.010701 | $0.010643 | $4,368,936 | $8,690,551 |
| Nov-05 2025 | $0.010648 | $0.010202 | $0.010698 | $0.010314 | $3,899,392 | $8,787,842 |
| Nov-04 2025 | $0.010327 | $0.010012 | $0.010683 | $0.010408 | $5,646,711 | $8,521,550 |
| Nov-03 2025 | $0.010292 | $0.010287 | $0.011544 | $0.011544 | $4,667,191 | $8,490,750 |
| Nov-02 2025 | $0.011434 | $0.01119 | $0.011687 | $0.011603 | $1,530,473 | $9,431,338 |
| Nov-01 2025 | $0.011568 | $0.011285 | $0.011685 | $0.011387 | $1,923,689 | $9,540,588 |