FIO Protocol Historical Data

FIO Page 12
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.0329
+5.73%
$ 26.13 million $ 5.13 million
Oct 13, 2024 $ 0.0311
-2.54%
$ 24.71 million $ 4.02 million
Oct 12, 2024 $ 0.0319
+1.53%
$ 25.35 million $ 3.72 million
Oct 11, 2024 $ 0.0315
+5.28%
$ 24.96 million $ 4.07 million
Oct 10, 2024 $ 0.0299
-2.77%
$ 23.7 million $ 3.64 million
Oct 9, 2024 $ 0.0307
-6.02%
$ 24.38 million $ 7.33 million
Oct 8, 2024 $ 0.0327
+6.45%
$ 25.93 million $ 7.49 million
Oct 7, 2024 $ 0.0307
-4.66%
$ 24.36 million $ 7.74 million
Oct 6, 2024 $ 0.0322
+0.36%
$ 25.55 million $ 10.6 million
Oct 5, 2024 $ 0.0321
-9.89%
$ 25.45 million $ 11.21 million
Oct 4, 2024 $ 0.0356
+2.48%
$ 28.24 million $ 6.51 million
Oct 3, 2024 $ 0.0347
+0.69%
$ 27.54 million $ 7.97 million
Oct 2, 2024 $ 0.0345
+1.57%
$ 27.35 million $ 17.43 million
Oct 1, 2024 $ 0.034
+3.20%
$ 26.93 million $ 8.34 million
Sep 30, 2024 $ 0.033
-4.95%
$ 26.11 million $ 7.94 million
Sep 29, 2024 $ 0.0347
-3.08%
$ 27.46 million $ 7.94 million
Sep 28, 2024 $ 0.0358
-0.24%
$ 28.34 million $ 4.94 million
Sep 27, 2024 $ 0.0359
+1.32%
$ 28.41 million $ 10.89 million
Sep 26, 2024 $ 0.0355
+3.26%
$ 28.09 million $ 10.12 million
Sep 25, 2024 $ 0.0343
-6.45%
$ 27.21 million $ 9.98 million
Sep 24, 2024 $ 0.0367
+1.73%
$ 29.04 million $ 21.24 million
Sep 23, 2024 $ 0.0361
+3.95%
$ 28.55 million $ 12.56 million
Sep 22, 2024 $ 0.0347
-11.51%
$ 27.47 million $ 21 million
Sep 21, 2024 $ 0.0392
-11.76%
$ 31.05 million $ 36.26 million
Sep 20, 2024 $ 0.0445
+60.83%
$ 35.16 million $ 101.59 million
Sep 19, 2024 $ 0.0276
+3.47%
$ 21.84 million $ 2.11 million
Sep 18, 2024 $ 0.0267
+1.02%
$ 21.09 million $ 1.68 million
Sep 17, 2024 $ 0.0264
+3.84%
$ 20.87 million $ 1.35 million
Sep 16, 2024 $ 0.0254
-2.79%
$ 20.09 million $ 1.55 million
Sep 15, 2024 $ 0.0262
-8.12%
$ 20.67 million $ 1.75 million
Sep 14, 2024 $ 0.0285
+0.70%
$ 22.51 million $ 1.63 million
Sep 13, 2024 $ 0.0283
+3.84%
$ 22.36 million $ 2.28 million
Sep 12, 2024 $ 0.0273
-0.23%
$ 21.53 million $ 1.97 million
Sep 11, 2024 $ 0.0273
-4.82%
$ 21.6 million $ 3.3 million
Sep 10, 2024 $ 0.0287
+4.85%
$ 22.7 million $ 3.4 million
Sep 9, 2024 $ 0.0274
+5.52%
$ 21.65 million $ 3.5 million
Sep 8, 2024 $ 0.026
+7.24%
$ 20.52 million $ 3.83 million
Sep 7, 2024 $ 0.0242
-0.70%
$ 19.13 million $ 2.39 million
Sep 6, 2024 $ 0.0244
-8.99%
$ 19.26 million $ 5.32 million
Sep 5, 2024 $ 0.0268
+6.00%
$ 21.17 million $ 5.47 million
Sep 4, 2024 $ 0.0253
+2.48%
$ 19.98 million $ 2.33 million
Sep 3, 2024 $ 0.0247
-5.76%
$ 19.51 million $ 2.84 million
Sep 2, 2024 $ 0.0262
+0.46%
$ 20.71 million $ 3.14 million
Sep 1, 2024 $ 0.0261
+2.86%
$ 20.63 million $ 8.59 million
Aug 31, 2024 $ 0.0254
-2.22%
$ 20.06 million $ 3.36 million
Aug 30, 2024 $ 0.026
-16.03%
$ 20.55 million $ 12.31 million
Aug 29, 2024 $ 0.031
+30.43%
$ 24.44 million $ 13.42 million
Aug 28, 2024 $ 0.0237
-3.73%
$ 18.72 million $ 9.64 million
Aug 27, 2024 $ 0.0247
-2.10%
$ 19.45 million $ 3.1 million
Aug 26, 2024 $ 0.0252
-3.36%
$ 19.88 million $ 8.21 million