Cap Marché $3.45T
1.81%
Volume 24h $341.30B
4.01%
BTC % 59.23%
-1.46%
ETH % 8.16%
4.28%
Monnaies
31.796
+11
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de FIO Protocol (FIO), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| May-09 2025 | $0.020147 | $0.01718 | $0.020745 | $0.01718 | $19,316,289 | $16,319,358 |
| May-08 2025 | $0.017272 | $0.015677 | $0.017272 | $0.015677 | $4,168,855 | $13,989,679 |
| May-07 2025 | $0.015721 | $0.015295 | $0.016056 | $0.015863 | $3,345,361 | $12,732,192 |
| May-06 2025 | $0.015778 | $0.015489 | $0.016231 | $0.016065 | $2,793,967 | $12,777,755 |
| May-05 2025 | $0.016132 | $0.015935 | $0.016448 | $0.016214 | $2,531,189 | $13,063,378 |
| May-04 2025 | $0.016033 | $0.015957 | $0.016553 | $0.016541 | $2,456,997 | $12,981,954 |
| May-03 2025 | $0.016569 | $0.016448 | $0.018205 | $0.018205 | $2,926,645 | $13,415,147 |
| May-02 2025 | $0.017983 | $0.017983 | $0.018577 | $0.018428 | $4,420,402 | $14,558,617 |
| May-01 2025 | $0.01864 | $0.017936 | $0.019402 | $0.018542 | $6,364,075 | $15,089,647 |
| Apr-30 2025 | $0.018388 | $0.017232 | $0.019046 | $0.017467 | $9,272,244 | $14,884,277 |
| Apr-29 2025 | $0.017113 | $0.017113 | $0.018979 | $0.018671 | $5,350,492 | $13,851,084 |
| Apr-28 2025 | $0.018596 | $0.017701 | $0.018728 | $0.018075 | $5,779,319 | $15,050,182 |
| Apr-27 2025 | $0.017912 | $0.017637 | $0.019404 | $0.019404 | $10,143,897 | $14,496,027 |
| Apr-26 2025 | $0.019177 | $0.016979 | $0.019764 | $0.016979 | $22,933,427 | $15,518,532 |
| Apr-25 2025 | $0.017175 | $0.015255 | $0.018333 | $0.017147 | $40,217,315 | $13,897,316 |