Market Cap $3.90T
-1.82%
Volume 24h $524.78B
49.73%
BTC % 59.82%
-0.26%
ETH % 9.19%
0.76%
Coins
32.421
+20
Exchanges
885
Last update
51 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.015658 | $0.015582 | $0.016759 | $0.015873 | $6,527,860 | $12,749,395 |
| Jul-13 2025 | $0.015846 | $0.015481 | $0.016234 | $0.015485 | $4,399,233 | $12,901,178 |
| Jul-12 2025 | $0.015499 | $0.015328 | $0.016629 | $0.015531 | $6,889,377 | $12,618,101 |
| Jul-11 2025 | $0.015712 | $0.015637 | $0.016356 | $0.015675 | $8,226,067 | $12,790,059 |
| Jul-10 2025 | $0.015719 | $0.014654 | $0.015719 | $0.014781 | $7,027,190 | $12,794,952 |
| Jul-09 2025 | $0.014841 | $0.014417 | $0.015224 | $0.014894 | $7,186,360 | $12,079,324 |
| Jul-08 2025 | $0.014823 | $0.01408 | $0.015085 | $0.014596 | $15,341,700 | $12,063,462 |
| Jul-07 2025 | $0.014819 | $0.01324 | $0.016546 | $0.013275 | $25,624,568 | $12,059,692 |
| Jul-06 2025 | $0.013413 | $0.012972 | $0.013506 | $0.012972 | $6,430,657 | $10,914,514 |
| Jul-05 2025 | $0.012921 | $0.012606 | $0.013102 | $0.012627 | $5,374,171 | $10,512,974 |
| Jul-04 2025 | $0.012619 | $0.012414 | $0.013699 | $0.013674 | $4,866,744 | $10,266,681 |
| Jul-03 2025 | $0.013849 | $0.013572 | $0.01388 | $0.013622 | $4,100,466 | $11,266,035 |
| Jul-02 2025 | $0.013639 | $0.012881 | $0.013957 | $0.013892 | $14,557,361 | $11,094,623 |
| Jul-01 2025 | $0.013884 | $0.013874 | $0.014645 | $0.014645 | $4,165,571 | $11,292,632 |
| Jun-30 2025 | $0.014652 | $0.014522 | $0.015098 | $0.015098 | $3,569,769 | $11,916,607 |