FIO Protocol Historical Data

FIO Page 10
Download
Date Close Price change Market cap Trading volume
Jan 22, 2025 $ 0.0327
-2.08%
$ 26.24 million $ 2.42 million
Jan 21, 2025 $ 0.0334
+3.05%
$ 26.79 million $ 3.75 million
Jan 20, 2025 $ 0.0324
-1.70%
$ 26.01 million $ 7.4 million
Jan 19, 2025 $ 0.033
-10.76%
$ 26.45 million $ 5.57 million
Jan 18, 2025 $ 0.037
-6.89%
$ 29.65 million $ 4.15 million
Jan 17, 2025 $ 0.0397
+5.35%
$ 31.82 million $ 3.48 million
Jan 16, 2025 $ 0.0377
-1.28%
$ 30.2 million $ 3.56 million
Jan 15, 2025 $ 0.0382
+6.47%
$ 30.58 million $ 3.82 million
Jan 14, 2025 $ 0.0358
+3.45%
$ 28.72 million $ 3.2 million
Jan 13, 2025 $ 0.0346
-2.61%
$ 27.76 million $ 3.7 million
Jan 12, 2025 $ 0.0356
-0.96%
$ 28.51 million $ 2.26 million
Jan 11, 2025 $ 0.0359
-1.72%
$ 28.77 million $ 2 million
Jan 10, 2025 $ 0.0365
+1.47%
$ 29.25 million $ 4.02 million
Jan 9, 2025 $ 0.036
-3.19%
$ 28.81 million $ 4.89 million
Jan 8, 2025 $ 0.0372
-6.08%
$ 29.76 million $ 4.75 million
Jan 7, 2025 $ 0.0396
-11.86%
$ 31.7 million $ 3.12 million
Jan 6, 2025 $ 0.0449
+0.75%
$ 35.96 million $ 4.01 million
Jan 5, 2025 $ 0.0446
+0.55%
$ 35.69 million $ 3.1 million
Jan 4, 2025 $ 0.0443
-1.89%
$ 35.46 million $ 3.54 million
Jan 3, 2025 $ 0.0451
+4.12%
$ 36.12 million $ 2.88 million
Jan 2, 2025 $ 0.0433
+2.50%
$ 34.69 million $ 3.24 million
Jan 1, 2025 $ 0.0422
+2.37%
$ 33.8 million $ 3.34 million
Dec 31, 2024 $ 0.0413
-3.75%
$ 33.02 million $ 3.54 million
Dec 30, 2024 $ 0.0429
-2.97%
$ 34.3 million $ 5.59 million
Dec 29, 2024 $ 0.0442
+0.36%
$ 35.35 million $ 12.27 million
Dec 28, 2024 $ 0.044
+7.50%
$ 35.2 million $ 4.12 million
Dec 27, 2024 $ 0.0409
+0.94%
$ 32.73 million $ 4.52 million
Dec 26, 2024 $ 0.0405
-6.61%
$ 32.42 million $ 4.16 million
Dec 25, 2024 $ 0.0434
+2.26%
$ 34.72 million $ 7.17 million
Dec 24, 2024 $ 0.0425
+4.07%
$ 33.96 million $ 5.98 million
Dec 23, 2024 $ 0.0408
+7.95%
$ 32.63 million $ 5.81 million
Dec 22, 2024 $ 0.0378
-1.47%
$ 30.22 million $ 5.4 million
Dec 21, 2024 $ 0.0383
-2.96%
$ 30.6 million $ 5.91 million
Dec 20, 2024 $ 0.0395
+3.39%
$ 31.55 million $ 8.78 million
Dec 19, 2024 $ 0.0382
-11.41%
$ 30.5 million $ 10.45 million
Dec 18, 2024 $ 0.0431
-10.70%
$ 34.43 million $ 8.98 million
Dec 17, 2024 $ 0.0482
-4.91%
$ 38.5 million $ 6.76 million
Dec 16, 2024 $ 0.0507
-2.23%
$ 40.48 million $ 8.98 million
Dec 15, 2024 $ 0.0518
+6.55%
$ 41.41 million $ 7.48 million
Dec 14, 2024 $ 0.0486
-9.47%
$ 38.84 million $ 7.09 million
Dec 13, 2024 $ 0.0537
+6.07%
$ 42.9 million $ 10.67 million
Dec 12, 2024 $ 0.0507
+2.61%
$ 40.47 million $ 7.43 million
Dec 11, 2024 $ 0.0493
+5.61%
$ 39.41 million $ 11.68 million
Dec 10, 2024 $ 0.0467
-2.12%
$ 37.3 million $ 10.73 million
Dec 9, 2024 $ 0.0477
-20.41%
$ 38.11 million $ 22.6 million
Dec 8, 2024 $ 0.06
+3.01%
$ 47.89 million $ 5.14 million
Dec 7, 2024 $ 0.0582
-4.58%
$ 46.51 million $ 7.37 million
Dec 6, 2024 $ 0.0611
+4.82%
$ 48.75 million $ 17.81 million
Dec 5, 2024 $ 0.0583
+16.83%
$ 46.58 million $ 47.74 million
Dec 4, 2024 $ 0.0499
-0.10%
$ 39.79 million $ 9.69 million