Market Cap $4.15T
2.91%
Volume 24h $246.32B
30.4%
BTC % 55.01%
-0.27%
ETH % 12.1%
2.31%
Coins
33.517
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-25 2025 | $0.013133 | $0.01295 | $0.013254 | $0.013165 | $2,339,434 | $10,819,333 |
| Oct-24 2025 | $0.013128 | $0.012907 | $0.013353 | $0.012907 | $5,462,729 | $10,813,431 |
| Oct-23 2025 | $0.012965 | $0.012205 | $0.013208 | $0.012251 | $9,987,352 | $10,678,249 |
| Oct-22 2025 | $0.012078 | $0.011911 | $0.012699 | $0.012272 | $4,807,822 | $9,945,506 |
| Oct-21 2025 | $0.012352 | $0.012352 | $0.013185 | $0.01264 | $5,846,042 | $10,170,016 |
| Oct-20 2025 | $0.012663 | $0.012445 | $0.013016 | $0.01266 | $4,596,724 | $10,424,638 |
| Oct-19 2025 | $0.012898 | $0.011959 | $0.012909 | $0.012302 | $6,892,202 | $10,615,869 |
| Oct-18 2025 | $0.012424 | $0.011701 | $0.012599 | $0.011701 | $6,289,555 | $10,294,660 |
| Oct-17 2025 | $0.011699 | $0.011219 | $0.012102 | $0.011974 | $6,633,937 | $9,625,918 |
| Oct-16 2025 | $0.01178 | $0.011714 | $0.012489 | $0.011958 | $6,248,284 | $9,690,772 |
| Oct-15 2025 | $0.011937 | $0.011846 | $0.012608 | $0.012334 | $5,782,141 | $9,818,554 |
| Oct-14 2025 | $0.012374 | $0.011781 | $0.012851 | $0.012851 | $6,817,172 | $10,176,192 |
| Oct-13 2025 | $0.012941 | $0.011787 | $0.012941 | $0.01195 | $7,511,546 | $10,640,448 |
| Oct-12 2025 | $0.011921 | $0.01082 | $0.012162 | $0.010981 | $6,867,689 | $9,799,768 |
| Oct-11 2025 | $0.011089 | $0.010449 | $0.01167 | $0.010691 | $11,331,232 | $9,114,307 |