Market Cap $3.49T
4.46%
Volume 24h $428.90B
-36.4%
BTC % 55.3%
-1.48%
ETH % 11.77%
0.51%
Coins
30.265
+10
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 |
|---|---|---|---|---|---|---|
| Dec-20 2024 | $0.039725 | $0.033644 | $0.039725 | $0.03785 | $21,132,826 | $31,765,640 |
| Dec-19 2024 | $0.038385 | $0.036915 | $0.043507 | $0.042973 | $25,475,815 | $30,690,843 |
| Dec-18 2024 | $0.043388 | $0.043388 | $0.048826 | $0.048354 | $24,053,855 | $34,686,868 |
| Dec-17 2024 | $0.047796 | $0.047796 | $0.051748 | $0.049857 | $21,300,866 | $38,206,563 |
| Dec-16 2024 | $0.051106 | $0.049421 | $0.052439 | $0.051992 | $26,042,340 | $40,847,649 |
| Dec-15 2024 | $0.050637 | $0.047077 | $0.052256 | $0.048478 | $24,901,613 | $40,468,675 |
| Dec-14 2024 | $0.048769 | $0.048084 | $0.053797 | $0.053511 | $22,509,552 | $39,208,466 |
| Dec-13 2024 | $0.052838 | $0.049352 | $0.054468 | $0.050936 | $27,984,031 | $42,218,866 |
| Dec-12 2024 | $0.050906 | $0.049259 | $0.052644 | $0.049259 | $22,453,354 | $40,670,837 |
| Dec-11 2024 | $0.049347 | $0.044797 | $0.049978 | $0.046753 | $29,788,594 | $39,420,730 |
| Dec-10 2024 | $0.047205 | $0.042225 | $0.050076 | $0.046503 | $26,015,167 | $37,705,428 |
| Dec-09 2024 | $0.047289 | $0.046736 | $0.061663 | $0.060031 | $44,508,702 | $37,767,895 |
| Dec-08 2024 | $0.060279 | $0.057913 | $0.060355 | $0.058495 | $18,475,392 | $48,137,725 |
| Dec-07 2024 | $0.058596 | $0.058249 | $0.063018 | $0.061562 | $24,441,080 | $46,789,444 |
| Dec-06 2024 | $0.060947 | $0.057692 | $0.061167 | $0.058002 | $40,036,913 | $48,661,921 |