Market Cap $4.23T
1.38%
Volume 24h $306.91B
2.54%
BTC % 53.64%
0.09%
ETH % 12.5%
0.08%
Coins
33.103
+15
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.018108 | $0.018062 | $0.019376 | $0.018999 | $3,701,834 | $14,822,263 |
| Sep-08 2025 | $0.019086 | $0.018839 | $0.019393 | $0.018968 | $2,063,889 | $15,620,651 |
| Sep-07 2025 | $0.019101 | $0.018937 | $0.019359 | $0.018937 | $1,871,883 | $15,630,867 |
| Sep-06 2025 | $0.018924 | $0.018781 | $0.019465 | $0.019307 | $1,613,340 | $15,485,121 |
| Sep-05 2025 | $0.019314 | $0.018973 | $0.019486 | $0.01921 | $2,361,043 | $15,801,993 |
| Sep-04 2025 | $0.019107 | $0.018772 | $0.019606 | $0.019529 | $2,348,045 | $15,631,054 |
| Sep-03 2025 | $0.019551 | $0.019497 | $0.02019 | $0.019789 | $3,151,067 | $15,992,430 |
| Sep-02 2025 | $0.019841 | $0.019473 | $0.020002 | $0.019541 | $3,632,033 | $16,227,137 |
| Sep-01 2025 | $0.019258 | $0.018877 | $0.020004 | $0.01941 | $3,023,313 | $15,748,383 |
| Aug-31 2025 | $0.019686 | $0.019542 | $0.020313 | $0.019779 | $2,284,848 | $16,097,030 |
| Aug-30 2025 | $0.019788 | $0.01929 | $0.020268 | $0.01929 | $5,156,895 | $16,178,497 |
| Aug-29 2025 | $0.019294 | $0.018539 | $0.019537 | $0.019537 | $3,911,680 | $15,772,632 |
| Aug-28 2025 | $0.019473 | $0.019028 | $0.019787 | $0.019289 | $4,082,468 | $15,916,994 |
| Aug-27 2025 | $0.019282 | $0.018754 | $0.019508 | $0.019262 | $6,152,339 | $15,759,140 |
| Aug-26 2025 | $0.019202 | $0.018176 | $0.019214 | $0.01855 | $3,430,332 | $15,691,853 |