Market Cap $2.30T
0.22%
Volume 24h $72.76B
BTC % 53.32%
0%
ETH % 12.67%
0.55%
Coins
29.003
+2
Exchanges
885
Last update
35 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 |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.031762 | $0.03146 | $0.037934 | $0.035743 | $11,105,700 | $25,194,258 |
| Oct-04 2024 | $0.035442 | $0.034671 | $0.036078 | $0.034671 | $6,663,426 | $28,111,229 |
| Oct-03 2024 | $0.034566 | $0.033431 | $0.03526 | $0.034283 | $8,197,382 | $27,413,809 |
| Oct-02 2024 | $0.033992 | $0.033251 | $0.036547 | $0.033475 | $17,996,890 | $26,955,919 |
| Oct-01 2024 | $0.033534 | $0.031446 | $0.033736 | $0.032982 | $8,257,363 | $26,590,551 |
| Sep-30 2024 | $0.033265 | $0.032779 | $0.034857 | $0.034857 | $7,907,685 | $26,374,809 |
| Sep-29 2024 | $0.034417 | $0.034417 | $0.03706 | $0.036438 | $8,056,825 | $27,283,840 |
| Sep-28 2024 | $0.035366 | $0.035004 | $0.036485 | $0.03577 | $5,029,378 | $28,032,912 |
| Sep-27 2024 | $0.036088 | $0.035331 | $0.03659 | $0.035475 | $11,102,264 | $28,601,179 |
| Sep-26 2024 | $0.035092 | $0.034648 | $0.035699 | $0.034739 | $11,759,688 | $27,807,551 |
| Sep-25 2024 | $0.035401 | $0.035401 | $0.036497 | $0.036352 | $8,852,267 | $28,048,044 |
| Sep-24 2024 | $0.036828 | $0.034955 | $0.038481 | $0.03555 | $21,589,829 | $29,174,409 |
| Sep-23 2024 | $0.036256 | $0.034377 | $0.036256 | $0.034377 | $12,828,643 | $28,717,658 |
| Sep-22 2024 | $0.034915 | $0.034481 | $0.039532 | $0.038762 | $21,361,337 | $27,628,382 |
| Sep-21 2024 | $0.039199 | $0.0391 | $0.044066 | $0.044066 | $37,436,001 | $31,015,214 |