Market Cap $3.64T
-0.14%
Volume 24h $263.34B
3.22%
BTC % 59.09%
-0.55%
ETH % 9.01%
2.99%
Coins
31.981
+26
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 |
|---|---|---|---|---|---|---|
| May-28 2025 | $0.01762 | $0.017263 | $0.018284 | $0.017805 | $3,354,947 | $14,293,507 |
| May-27 2025 | $0.017814 | $0.016976 | $0.018102 | $0.01736 | $3,292,875 | $14,488,769 |
| May-26 2025 | $0.017113 | $0.017068 | $0.017544 | $0.01722 | $2,169,178 | $13,879,714 |
| May-25 2025 | $0.017235 | $0.016759 | $0.017393 | $0.017393 | $3,015,535 | $13,977,846 |
| May-24 2025 | $0.017315 | $0.017315 | $0.017832 | $0.017497 | $2,800,296 | $14,041,343 |
| May-23 2025 | $0.01763 | $0.01763 | $0.019775 | $0.019457 | $5,264,257 | $14,295,652 |
| May-22 2025 | $0.019339 | $0.018427 | $0.019392 | $0.018542 | $3,706,677 | $15,680,452 |
| May-21 2025 | $0.018468 | $0.017782 | $0.018468 | $0.018088 | $2,961,766 | $14,972,879 |
| May-20 2025 | $0.017974 | $0.017373 | $0.018001 | $0.01762 | $3,793,109 | $14,571,479 |
| May-19 2025 | $0.017471 | $0.016746 | $0.018167 | $0.018167 | $3,475,220 | $14,161,993 |
| May-18 2025 | $0.017789 | $0.017145 | $0.018313 | $0.017537 | $3,937,392 | $14,418,909 |
| May-17 2025 | $0.01749 | $0.017368 | $0.018097 | $0.018097 | $3,283,740 | $14,175,714 |
| May-16 2025 | $0.018147 | $0.018028 | $0.018849 | $0.018434 | $5,001,834 | $14,707,107 |
| May-15 2025 | $0.018164 | $0.018146 | $0.019951 | $0.019872 | $4,344,351 | $14,719,821 |
| May-14 2025 | $0.019759 | $0.019759 | $0.021565 | $0.021343 | $4,165,620 | $16,010,783 |