시가총액 $2.19T
2.62%
볼륨 24시간 $86.50B
12.81%
BTC % 58.3743%
0.35%
ETH % 9.33517%
1.79%
코인
34.665
거래소
204
실시간
FIO Protocol (FIO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
FIO Protocol (FIO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,146 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.0003468 | $0.000342 | $0.0003486 | $0.0003469 | $10,750 | $315,762 |
| Jun-06 2026 | $0.0003471 | $0.0003393 | $0.0003595 | $0.0003533 | $10,035 | $315,914 |
| Jun-05 2026 | $0.0003533 | $0.0003468 | $0.0003699 | $0.0003547 | $14,576 | $321,418 |
| Jun-04 2026 | $0.0003531 | $0.0003464 | $0.0004099 | $0.0004001 | $32,066 | $321,098 |
| Jun-03 2026 | $0.0004001 | $0.000399 | $0.000422 | $0.0004147 | $11,922 | $363,677 |
| Jun-02 2026 | $0.0004082 | $0.0004082 | $0.0004507 | $0.0004333 | $10,454 | $370,890 |
| Jun-01 2026 | $0.0004333 | $0.0003699 | $0.0004747 | $0.0004747 | $16,211 | $394,133 |
| May-31 2026 | $0.0004773 | $0.0004502 | $0.0004918 | $0.0004852 | $12,382 | $433,520 |
| May-30 2026 | $0.0004852 | $0.00046 | $0.0005239 | $0.0004935 | $13,115 | $440,619 |
| May-29 2026 | $0.0004837 | $0.0004338 | $0.00059139 | $0.0004727 | $61,605 | $439,435 |
| May-28 2026 | $0.0004689 | $0.0003533 | $0.0005362 | $0.0004858 | $34,902 | $425,631 |
| May-27 2026 | $0.0005613 | $0.0005498 | $0.000576 | $0.0005498 | $10,298 | $509,411 |
| May-23 2026 | $0.0005976 | $0.0005968 | $0.0006165 | $0.0006017 | $10,056 | $541,964 |
| May-22 2026 | $0.00088147 | $0.00088147 | $0.00089067 | $0.00089067 | $598,762 | $799,373 |
| May-21 2026 | $0.00088563 | $0.00086559 | $0.00088563 | $0.00086559 | $598,502 | $803,001 |