Market Cap $3.13T
-0.09%
Volume 24h $152.71B
-17.58%
BTC % 60.23%
0.28%
ETH % 6.96%
0.57%
Coins
31.727
+10
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Apr-29 2025 | $0.017113 | $0.017113 | $0.018979 | $0.018671 | $5,350,492 | $13,851,084 |
| Apr-28 2025 | $0.018596 | $0.017701 | $0.018728 | $0.018075 | $5,779,319 | $15,050,182 |
| Apr-27 2025 | $0.017912 | $0.017637 | $0.019404 | $0.019404 | $10,143,897 | $14,496,027 |
| Apr-26 2025 | $0.019177 | $0.016979 | $0.019764 | $0.016979 | $22,933,427 | $15,518,532 |
| Apr-25 2025 | $0.017175 | $0.015255 | $0.018333 | $0.017147 | $40,217,315 | $13,897,316 |
| Apr-24 2025 | $0.01703 | $0.015681 | $0.01703 | $0.016407 | $5,584,361 | $13,778,416 |
| Apr-23 2025 | $0.016483 | $0.015678 | $0.016656 | $0.015678 | $8,264,990 | $13,335,176 |
| Apr-22 2025 | $0.015744 | $0.014182 | $0.016087 | $0.014393 | $11,130,769 | $12,735,953 |
| Apr-21 2025 | $0.014611 | $0.01457 | $0.01512 | $0.014633 | $6,008,311 | $11,818,353 |
| Apr-20 2025 | $0.014742 | $0.014044 | $0.015067 | $0.014058 | $11,041,100 | $11,923,964 |
| Apr-19 2025 | $0.014005 | $0.013615 | $0.014224 | $0.013736 | $7,733,439 | $11,326,795 |
| Apr-18 2025 | $0.013609 | $0.012855 | $0.013806 | $0.012933 | $5,817,217 | $11,005,980 |
| Apr-17 2025 | $0.012861 | $0.012679 | $0.01314 | $0.012795 | $4,790,150 | $10,400,105 |
| Apr-16 2025 | $0.012934 | $0.012789 | $0.013193 | $0.012789 | $6,800,930 | $10,458,068 |
| Apr-15 2025 | $0.012893 | $0.012793 | $0.013225 | $0.01299 | $4,551,031 | $10,424,308 |