Cap Mercado $2.57T
0.95%
Volume 24h $133.17B
10.77%
BTC % 51.01%
0.23%
ETH % 15.13%
0.13%
Moedas
26.744
+35
Trocas
885
Última atualização
1 minuto 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-22 2024 | $0.04063 | $0.039473 | $0.04063 | $0.039848 | $3,995,343 | $30,529,639 |
| Apr-21 2024 | $0.039478 | $0.039275 | $0.040378 | $0.040071 | $3,743,725 | $29,660,785 |
| Apr-20 2024 | $0.040471 | $0.036511 | $0.040471 | $0.036554 | $4,113,082 | $30,402,776 |
| Apr-19 2024 | $0.036203 | $0.033143 | $0.037312 | $0.034773 | $4,470,048 | $27,192,177 |
| Apr-18 2024 | $0.034943 | $0.033882 | $0.035282 | $0.033882 | $3,211,721 | $26,242,712 |
| Apr-17 2024 | $0.034346 | $0.033293 | $0.035534 | $0.03519 | $3,683,080 | $25,790,477 |
| Apr-16 2024 | $0.035644 | $0.033219 | $0.035678 | $0.03407 | $2,731,809 | $26,761,025 |
| Apr-15 2024 | $0.034396 | $0.033824 | $0.037527 | $0.036354 | $3,070,622 | $25,820,418 |
| Apr-14 2024 | $0.036555 | $0.032516 | $0.036555 | $0.034367 | $4,679,206 | $27,436,895 |
| Apr-13 2024 | $0.034482 | $0.032538 | $0.040292 | $0.040022 | $5,125,104 | $25,876,451 |
| Apr-12 2024 | $0.039588 | $0.039287 | $0.047651 | $0.046434 | $5,591,767 | $29,703,915 |
| Apr-11 2024 | $0.0464 | $0.046139 | $0.047712 | $0.047238 | $5,426,257 | $34,811,121 |
| Apr-10 2024 | $0.047236 | $0.045295 | $0.047478 | $0.04679 | $6,331,889 | $35,433,588 |
| Apr-09 2024 | $0.047163 | $0.046686 | $0.049675 | $0.048993 | $7,044,157 | $35,375,009 |
| Apr-08 2024 | $0.049602 | $0.047453 | $0.049602 | $0.048408 | $6,777,334 | $37,199,767 |