Market Cap $4.08T
-3.97%
Volume 24h $380.68B
-2.16%
BTC % 55.34%
0.66%
ETH % 12.17%
-2.62%
Coins
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.018622 | $0.017955 | $0.019278 | $0.01844 | $9,170,338 | $15,203,288 |
| Aug-17 2025 | $0.018348 | $0.018076 | $0.01862 | $0.018081 | $2,531,475 | $14,978,067 |
| Aug-16 2025 | $0.018146 | $0.017882 | $0.018146 | $0.017997 | $3,043,945 | $14,811,861 |
| Aug-15 2025 | $0.017988 | $0.01731 | $0.018316 | $0.017851 | $4,759,443 | $14,681,182 |
| Aug-14 2025 | $0.017687 | $0.017558 | $0.020681 | $0.020674 | $7,306,664 | $14,434,407 |
| Aug-13 2025 | $0.020636 | $0.020391 | $0.021016 | $0.020986 | $4,989,401 | $16,839,643 |
| Aug-12 2025 | $0.020951 | $0.019952 | $0.022308 | $0.021548 | $10,007,551 | $17,095,546 |
| Aug-11 2025 | $0.02104 | $0.020237 | $0.022139 | $0.020629 | $21,669,316 | $17,166,959 |
| Aug-10 2025 | $0.020746 | $0.020553 | $0.022351 | $0.02164 | $15,443,332 | $16,926,655 |
| Aug-09 2025 | $0.021796 | $0.021675 | $0.024285 | $0.024285 | $45,302,158 | $17,781,900 |
| Aug-08 2025 | $0.022855 | $0.016661 | $0.022855 | $0.01667 | $56,030,008 | $18,644,716 |
| Aug-07 2025 | $0.016606 | $0.016234 | $0.018733 | $0.017173 | $15,537,832 | $13,545,464 |
| Aug-06 2025 | $0.01721 | $0.016941 | $0.017967 | $0.017435 | $8,388,514 | $14,037,459 |
| Aug-05 2025 | $0.017115 | $0.01696 | $0.017518 | $0.017492 | $3,545,090 | $13,959,022 |
| Aug-04 2025 | $0.017512 | $0.017044 | $0.017528 | $0.017259 | $3,194,376 | $14,281,207 |