Market Cap $4.44T
0.17%
Volume 24h $329.33B
-21.92%
BTC % 54.64%
0.95%
ETH % 12.09%
-0.91%
Coins
33.322
+6
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.017153 | $0.016944 | $0.0173 | $0.017085 | $3,358,824 | $14,081,303 |
| Oct-02 2025 | $0.017184 | $0.017024 | $0.017322 | $0.017024 | $3,801,144 | $14,105,228 |
| Oct-01 2025 | $0.017062 | $0.016239 | $0.017062 | $0.016327 | $3,746,387 | $14,003,369 |
| Sep-30 2025 | $0.016299 | $0.015983 | $0.016601 | $0.016601 | $4,116,312 | $13,375,266 |
| Sep-29 2025 | $0.016691 | $0.016437 | $0.016849 | $0.016776 | $4,730,417 | $13,695,162 |
| Sep-28 2025 | $0.016809 | $0.016317 | $0.016809 | $0.016567 | $3,873,295 | $13,790,574 |
| Sep-27 2025 | $0.016711 | $0.01643 | $0.016717 | $0.016493 | $2,758,900 | $13,708,507 |
| Sep-26 2025 | $0.016483 | $0.016006 | $0.0166 | $0.01603 | $4,298,971 | $13,519,671 |
| Sep-25 2025 | $0.016089 | $0.015819 | $0.01695 | $0.01695 | $4,826,657 | $13,194,910 |
| Sep-24 2025 | $0.016993 | $0.016435 | $0.017065 | $0.016674 | $3,062,644 | $13,935,034 |
| Sep-23 2025 | $0.016669 | $0.016353 | $0.016885 | $0.016844 | $3,417,837 | $13,667,758 |
| Sep-22 2025 | $0.016616 | $0.01616 | $0.018004 | $0.018004 | $5,369,896 | $13,622,731 |
| Sep-21 2025 | $0.01798 | $0.017931 | $0.01852 | $0.018059 | $2,268,653 | $14,738,311 |
| Sep-20 2025 | $0.018118 | $0.017557 | $0.018197 | $0.017557 | $2,475,010 | $14,850,028 |
| Sep-19 2025 | $0.017684 | $0.017479 | $0.019068 | $0.019012 | $4,540,780 | $14,492,807 |