Market Cap $3.27T
-1.79%
Volume 24h $217.23B
-15.84%
BTC % 54.67%
-0.09%
ETH % 11.18%
-1.52%
Coins
33.767
+4
Exchanges
885
Last update
20 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.012483 | $0.012297 | $0.012535 | $0.012343 | $5,120,299 | $10,353,258 |
| Dec-04 2025 | $0.01264 | $0.011838 | $0.012766 | $0.012182 | $4,780,501 | $10,481,861 |
| Dec-03 2025 | $0.012206 | $0.0121 | $0.012915 | $0.012273 | $11,925,688 | $10,120,240 |
| Dec-02 2025 | $0.012163 | $0.010197 | $0.012233 | $0.010197 | $8,006,237 | $10,083,551 |
| Dec-01 2025 | $0.010194 | $0.010048 | $0.010287 | $0.010079 | $4,527,817 | $8,449,674 |
| Nov-30 2025 | $0.010443 | $0.010437 | $0.010566 | $0.010449 | $2,126,010 | $8,654,576 |
| Nov-29 2025 | $0.010465 | $0.010311 | $0.010735 | $0.010671 | $2,354,657 | $8,671,768 |
| Nov-28 2025 | $0.010721 | $0.010374 | $0.010721 | $0.010663 | $2,652,902 | $8,881,805 |
| Nov-27 2025 | $0.010657 | $0.010578 | $0.01077 | $0.010616 | $2,915,555 | $8,827,309 |
| Nov-26 2025 | $0.010672 | $0.010468 | $0.011028 | $0.010538 | $5,215,422 | $8,838,144 |
| Nov-25 2025 | $0.010558 | $0.010189 | $0.010558 | $0.010463 | $4,575,634 | $8,742,197 |
| Nov-24 2025 | $0.010455 | $0.010033 | $0.010793 | $0.010033 | $5,308,850 | $8,655,262 |
| Nov-23 2025 | $0.010126 | $0.00978246 | $0.010613 | $0.010596 | $5,503,038 | $8,381,128 |
| Nov-22 2025 | $0.010451 | $0.00943328 | $0.010783 | $0.00992053 | $8,849,698 | $8,648,488 |
| Nov-21 2025 | $0.00970082 | $0.00926722 | $0.010221 | $0.010108 | $10,820,314 | $8,025,716 |