Market Cap $2.78T
-0.88%
Volume 24h $278.97B
29.43%
BTC % 55.86%
-0.59%
ETH % 10.03%
-1.59%
Coins
34.533
+2
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $0.00089133 | $0.00088332 | $0.00093282 | $0.00093167 | $710,672 | $759,075 |
| Apr-25 2026 | $0.00093237 | $0.00093237 | $0.00096791 | $0.00096128 | $670,153 | $793,425 |
| Apr-24 2026 | $0.00095264 | $0.00095264 | $0.00099229 | $0.00099229 | $729,761 | $810,164 |
| Apr-23 2026 | $0.00100202 | $0.00084723 | $0.00100664 | $0.00096038 | $1,039,442 | $851,613 |
| Apr-22 2026 | $0.0010004 | $0.0010004 | $0.00143794 | $0.00140077 | $2,424,324 | $849,740 |
| Apr-21 2026 | $0.00139962 | $0.00137907 | $0.0018072 | $0.00171011 | $2,574,905 | $1,188,234 |
| Apr-20 2026 | $0.00171859 | $0.00168531 | $0.00195954 | $0.00187939 | $2,565,516 | $1,458,285 |
| Apr-19 2026 | $0.00187162 | $0.00187162 | $0.00217784 | $0.002138 | $2,687,657 | $1,587,403 |
| Apr-18 2026 | $0.00217168 | $0.00207815 | $0.00229959 | $0.00229507 | $2,834,505 | $1,841,140 |
| Apr-17 2026 | $0.00224758 | $0.00214045 | $0.00249781 | $0.00240593 | $4,568,083 | $1,904,838 |
| Apr-16 2026 | $0.00237337 | $0.00231321 | $0.00282204 | $0.00248782 | $3,781,595 | $2,011,119 |
| Apr-15 2026 | $0.00253886 | $0.00246768 | $0.00320263 | $0.00301951 | $4,648,337 | $2,150,426 |
| Apr-14 2026 | $0.00305832 | $0.00297552 | $0.00340212 | $0.00336221 | $4,604,791 | $2,589,402 |
| Apr-13 2026 | $0.00345321 | $0.0033022 | $0.0038673 | $0.00371541 | $7,832,356 | $2,922,727 |
| Apr-12 2026 | $0.00379082 | $0.00379082 | $0.00426659 | $0.00418818 | $4,186,374 | $3,207,521 |