Cap Mercado $2.52T
-2.14%
Volume 24h $166.91B
7.81%
BTC % 54.25%
0.05%
ETH % 9.97%
-1.1%
Moedas
34.465
+5
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de FIO Protocol (FIO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $0.00634696 | $0.00626156 | $0.00660467 | $0.00626156 | $4,617,444 | $5,362,570 |
| Apr-05 2026 | $0.00618397 | $0.00611934 | $0.00629988 | $0.00629988 | $2,029,361 | $5,223,734 |
| Apr-04 2026 | $0.00630255 | $0.0061539 | $0.00636501 | $0.00630689 | $2,017,841 | $5,322,883 |
| Apr-03 2026 | $0.00628903 | $0.00628903 | $0.00652122 | $0.0063338 | $3,268,279 | $5,310,452 |
| Apr-02 2026 | $0.0063469 | $0.00618787 | $0.00656156 | $0.00633154 | $5,176,481 | $5,357,953 |
| Apr-01 2026 | $0.00627822 | $0.00594103 | $0.00630267 | $0.00608319 | $3,060,110 | $5,298,981 |
| Mar-31 2026 | $0.00613413 | $0.00606183 | $0.00638565 | $0.00636487 | $3,139,645 | $5,176,308 |
| Mar-30 2026 | $0.00630103 | $0.00582937 | $0.00630684 | $0.00582937 | $4,662,453 | $5,316,077 |
| Mar-29 2026 | $0.00581054 | $0.00570013 | $0.0059124 | $0.00575301 | $4,948,365 | $4,901,167 |
| Mar-28 2026 | $0.00577963 | $0.00560923 | $0.00594416 | $0.00572744 | $2,776,711 | $4,874,015 |
| Mar-27 2026 | $0.00575202 | $0.00568796 | $0.00589661 | $0.00587103 | $2,159,898 | $4,849,308 |
| Mar-26 2026 | $0.00586281 | $0.00577387 | $0.00609937 | $0.00609376 | $2,386,207 | $4,941,004 |
| Mar-25 2026 | $0.00611505 | $0.00606056 | $0.00630677 | $0.00627405 | $1,623,459 | $5,152,308 |
| Mar-24 2026 | $0.00626728 | $0.00613778 | $0.00639124 | $0.00623868 | $2,674,372 | $5,279,358 |
| Mar-23 2026 | $0.00614489 | $0.00605863 | $0.00637223 | $0.00620893 | $2,394,757 | $5,175,116 |