FIO Protocol Historical Data

FIO Page 11
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 0.0499
+5.83%
$ 39.82 million $ 8.86 million
Dec 2, 2024 $ 0.0472
+2.91%
$ 37.63 million $ 9.65 million
Dec 1, 2024 $ 0.0459
+2.79%
$ 36.57 million $ 8.22 million
Nov 30, 2024 $ 0.0446
+9.07%
$ 35.57 million $ 8.36 million
Nov 29, 2024 $ 0.0409
+5.32%
$ 32.61 million $ 7.5 million
Nov 28, 2024 $ 0.0388
-2.24%
$ 30.97 million $ 6.25 million
Nov 27, 2024 $ 0.0397
+12.01%
$ 31.68 million $ 10.01 million
Nov 26, 2024 $ 0.0355
-1.69%
$ 28.28 million $ 6.37 million
Nov 25, 2024 $ 0.0361
-2.39%
$ 28.78 million $ 8.43 million
Nov 24, 2024 $ 0.037
+4.81%
$ 29.49 million $ 7.11 million
Nov 23, 2024 $ 0.0353
+4.59%
$ 28.17 million $ 5.79 million
Nov 22, 2024 $ 0.0338
+3.70%
$ 26.92 million $ 3.87 million
Nov 21, 2024 $ 0.0326
+6.51%
$ 25.95 million $ 8.95 million
Nov 20, 2024 $ 0.0306
-5.44%
$ 24.36 million $ 4.74 million
Nov 19, 2024 $ 0.0323
-4.15%
$ 25.77 million $ 7.94 million
Nov 18, 2024 $ 0.0338
+7.23%
$ 26.89 million $ 7.36 million
Nov 17, 2024 $ 0.0315
-2.31%
$ 25.07 million $ 7.33 million
Nov 16, 2024 $ 0.0322
+8.05%
$ 25.65 million $ 8.5 million
Nov 15, 2024 $ 0.0298
+3.07%
$ 23.75 million $ 7.13 million
Nov 14, 2024 $ 0.0289
-3.60%
$ 23.03 million $ 8.28 million
Nov 13, 2024 $ 0.03
-2.65%
$ 23.89 million $ 9.44 million
Nov 12, 2024 $ 0.0308
-6.71%
$ 24.53 million $ 10.89 million
Nov 11, 2024 $ 0.033
+3.47%
$ 26.29 million $ 7.94 million
Nov 10, 2024 $ 0.0319
+5.90%
$ 25.41 million $ 12.19 million
Nov 9, 2024 $ 0.0301
+6.83%
$ 23.96 million $ 4.19 million
Nov 8, 2024 $ 0.0282
-1.31%
$ 22.43 million $ 3.3 million
Nov 7, 2024 $ 0.0285
-0.17%
$ 22.71 million $ 5.21 million
Nov 6, 2024 $ 0.0286
+14.39%
$ 22.74 million $ 6.17 million
Nov 5, 2024 $ 0.025
+4.00%
$ 19.88 million $ 3.08 million
Nov 4, 2024 $ 0.024
-2.06%
$ 19.11 million $ 3.7 million
Nov 3, 2024 $ 0.0245
-5.01%
$ 19.51 million $ 3.11 million
Nov 2, 2024 $ 0.0258
-3.37%
$ 20.54 million $ 5.08 million
Nov 1, 2024 $ 0.0267
-4.71%
$ 21.23 million $ 3.64 million
Oct 31, 2024 $ 0.028
-7.65%
$ 22.28 million $ 3.66 million
Oct 30, 2024 $ 0.0304
+3.02%
$ 24.13 million $ 4.11 million
Oct 29, 2024 $ 0.0295
+4.20%
$ 23.42 million $ 4.59 million
Oct 28, 2024 $ 0.0283
+1.23%
$ 22.47 million $ 3.76 million
Oct 27, 2024 $ 0.0279
+1.75%
$ 22.18 million $ 2.16 million
Oct 26, 2024 $ 0.0274
+0.05%
$ 21.8 million $ 3.25 million
Oct 25, 2024 $ 0.0274
-8.46%
$ 21.81 million $ 3.27 million
Oct 24, 2024 $ 0.03
+0.76%
$ 23.82 million $ 3.93 million
Oct 23, 2024 $ 0.0298
-8.54%
$ 23.64 million $ 4.83 million
Oct 22, 2024 $ 0.0325
+3.16%
$ 25.85 million $ 9.79 million
Oct 21, 2024 $ 0.0315
-1.81%
$ 25.06 million $ 4.15 million
Oct 20, 2024 $ 0.0321
+6.17%
$ 25.52 million $ 6.26 million
Oct 19, 2024 $ 0.0303
-0.20%
$ 24.04 million $ 2.53 million
Oct 18, 2024 $ 0.0303
+3.00%
$ 24.05 million $ 4.48 million
Oct 17, 2024 $ 0.0294
-2.93%
$ 23.34 million $ 3.43 million
Oct 16, 2024 $ 0.0303
-3.43%
$ 24.04 million $ 4.1 million
Oct 15, 2024 $ 0.0313
-4.78%
$ 24.88 million $ 5.6 million