시가총액 $2.55T
-8.74%
볼륨 24시간 $414.43B
20.78%
BTC % 54.22%
-1.18%
ETH % 9.73%
-0.92%
코인
34.198
+9
거래소
885
마지막 업데이트
3 의사록 전에
FIO Protocol (FIO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.00960379 | $0.00945149 | $0.00984325 | $0.00968355 | $2,511,591 | $8,028,859 |
| Feb-03 2026 | $0.00968926 | $0.00954629 | $0.00997416 | $0.00990164 | $1,842,403 | $8,099,018 |
| Feb-02 2026 | $0.00998683 | $0.00958281 | $0.010051 | $0.0097732 | $2,560,090 | $8,348,392 |
| Feb-01 2026 | $0.00961985 | $0.00961985 | $0.010293 | $0.00997742 | $2,101,408 | $8,038,578 |
| Jan-31 2026 | $0.00979208 | $0.00943667 | $0.01076 | $0.01076 | $3,197,187 | $8,181,284 |
| Jan-30 2026 | $0.010709 | $0.010462 | $0.010967 | $0.010927 | $2,768,867 | $8,946,901 |
| Jan-29 2026 | $0.010891 | $0.010277 | $0.011156 | $0.010376 | $6,065,662 | $9,293,457 |
| Jan-28 2026 | $0.010542 | $0.010542 | $0.010882 | $0.010857 | $2,194,308 | $8,804,296 |
| Jan-27 2026 | $0.010851 | $0.010715 | $0.010888 | $0.010869 | $2,398,923 | $9,133,058 |
| Jan-26 2026 | $0.010892 | $0.010809 | $0.011004 | $0.010812 | $1,655,183 | $9,094,245 |
| Jan-25 2026 | $0.010765 | $0.010629 | $0.01124 | $0.011093 | $2,162,121 | $8,987,000 |
| Jan-24 2026 | $0.01105 | $0.010921 | $0.011322 | $0.010925 | $1,902,989 | $9,223,952 |
| Jan-23 2026 | $0.010918 | $0.010765 | $0.011141 | $0.010987 | $1,796,842 | $9,112,608 |
| Jan-22 2026 | $0.010865 | $0.010819 | $0.011084 | $0.011042 | $1,319,172 | $9,073,667 |
| Jan-21 2026 | $0.01099 | $0.010718 | $0.011063 | $0.010784 | $2,220,392 | $9,170,757 |