Market Cap $2.77T
1.52%
Volume 24h $253.07B
-14.78%
BTC % 54.51%
-0.69%
ETH % 12.96%
2.23%
Coins
29.449
+12
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-07 2024 | $0.028329 | $0.028329 | $0.029767 | $0.028755 | $5,392,515 | $22,552,043 |
| Nov-06 2024 | $0.028645 | $0.025002 | $0.028645 | $0.025002 | $6,299,588 | $22,801,678 |
| Nov-05 2024 | $0.024932 | $0.02435 | $0.025492 | $0.02435 | $3,109,849 | $19,844,011 |
| Nov-04 2024 | $0.023969 | $0.023859 | $0.025167 | $0.024441 | $3,788,604 | $19,075,807 |
| Nov-03 2024 | $0.024547 | $0.023372 | $0.025883 | $0.025883 | $3,296,105 | $19,534,279 |
| Nov-02 2024 | $0.025807 | $0.025807 | $0.027855 | $0.026916 | $5,150,857 | $20,534,834 |
| Nov-01 2024 | $0.026605 | $0.026605 | $0.028165 | $0.028034 | $3,713,963 | $21,167,574 |
| Oct-31 2024 | $0.028056 | $0.027599 | $0.030351 | $0.030351 | $3,890,928 | $22,319,860 |
| Oct-30 2024 | $0.030076 | $0.028762 | $0.030269 | $0.02946 | $4,133,409 | $23,925,103 |
| Oct-29 2024 | $0.029398 | $0.028189 | $0.029581 | $0.028189 | $4,672,344 | $23,383,335 |
| Oct-28 2024 | $0.028486 | $0.02669 | $0.028486 | $0.027961 | $3,852,662 | $22,655,742 |
| Oct-27 2024 | $0.028038 | $0.027355 | $0.028269 | $0.027378 | $2,194,152 | $22,297,476 |
| Oct-26 2024 | $0.027366 | $0.026828 | $0.028339 | $0.026842 | $3,844,973 | $21,760,430 |
| Oct-25 2024 | $0.028183 | $0.028183 | $0.030218 | $0.029902 | $2,961,690 | $22,407,996 |
| Oct-24 2024 | $0.029939 | $0.029645 | $0.030687 | $0.029732 | $4,043,761 | $23,801,112 |