FIO Protocol Historical Data

FIO Page 18
Download
Date Close Price change Market cap Trading volume
Apr 12, 2024 $ 0.04
-13.94%
$ 29.98 million $ 6.66 million
Apr 11, 2024 $ 0.0464
-1.15%
$ 34.83 million $ 6.49 million
Apr 10, 2024 $ 0.047
+0.02%
$ 35.23 million $ 9.24 million
Apr 9, 2024 $ 0.047
-4.72%
$ 35.21 million $ 9.53 million
Apr 8, 2024 $ 0.0493
+1.80%
$ 36.96 million $ 9.01 million
Apr 7, 2024 $ 0.0484
+7.02%
$ 36.31 million $ 9.46 million
Apr 6, 2024 $ 0.0452
+4.13%
$ 33.92 million $ 3.61 million
Apr 5, 2024 $ 0.0435
-1.00%
$ 32.56 million $ 3.76 million
Apr 4, 2024 $ 0.0439
+4.63%
$ 32.88 million $ 5.57 million
Apr 3, 2024 $ 0.0419
-2.23%
$ 31.43 million $ 6.4 million
Apr 2, 2024 $ 0.0429
-8.26%
$ 32.15 million $ 6.14 million
Apr 1, 2024 $ 0.0468
-6.81%
$ 35.04 million $ 6.19 million
Mar 31, 2024 $ 0.0502
+0.98%
$ 37.6 million $ 5.42 million
Mar 30, 2024 $ 0.0497
-3.43%
$ 37.22 million $ 10.49 million
Mar 29, 2024 $ 0.0515
-6.25%
$ 38.55 million $ 39.67 million
Mar 28, 2024 $ 0.0549
+12.08%
$ 41.12 million $ 12.13 million
Mar 27, 2024 $ 0.049
-2.97%
$ 36.66 million $ 9.27 million
Mar 26, 2024 $ 0.0505
+3.60%
$ 37.78 million $ 14.24 million
Mar 25, 2024 $ 0.0487
+6.65%
$ 36.47 million $ 8.85 million
Mar 24, 2024 $ 0.0457
+3.76%
$ 34.19 million $ 7.64 million
Mar 23, 2024 $ 0.044
+5.01%
$ 32.95 million $ 8.44 million
Mar 22, 2024 $ 0.0419
-2.96%
$ 31.38 million $ 8.26 million
Mar 21, 2024 $ 0.0432
+1.97%
$ 32.31 million $ 8.76 million
Mar 20, 2024 $ 0.0424
+8.45%
$ 31.68 million $ 5.73 million
Mar 19, 2024 $ 0.0391
-8.99%
$ 29.03 million $ 8.75 million
Mar 18, 2024 $ 0.0429
+2.25%
$ 31.89 million $ 16.89 million
Mar 17, 2024 $ 0.042
+7.04%
$ 31.18 million $ 5.09 million
Mar 16, 2024 $ 0.0392
-11.66%
$ 29.12 million $ 6.52 million
Mar 15, 2024 $ 0.0444
-3.59%
$ 32.97 million $ 7.17 million
Mar 14, 2024 $ 0.0461
-1.14%
$ 34.08 million $ 8.86 million
Mar 13, 2024 $ 0.0466
+4.01%
$ 34.42 million $ 7.56 million
Mar 12, 2024 $ 0.0448
+5.04%
$ 33.1 million $ 10.09 million
Mar 11, 2024 $ 0.0426
+0.05%
$ 31.51 million $ 6.56 million
Mar 10, 2024 $ 0.0426
-2.28%
$ 31.49 million $ 5.02 million
Mar 9, 2024 $ 0.0436
+2.47%
$ 32.22 million $ 8.54 million
Mar 8, 2024 $ 0.0426
+5.54%
$ 31.44 million $ 8.74 million
Mar 7, 2024 $ 0.0403
+5.16%
$ 29.78 million $ 4.84 million
Mar 6, 2024 $ 0.0384
+6.70%
$ 28.29 million $ 4.27 million
Mar 5, 2024 $ 0.0359
-7.39%
$ 26.51 million $ 5.82 million
Mar 4, 2024 $ 0.0388
-4.09%
$ 28.62 million $ 5.9 million
Mar 3, 2024 $ 0.0405
+2.76%
$ 29.84 million $ 6.25 million
Mar 2, 2024 $ 0.0394
+2.95%
$ 29.03 million $ 3.65 million
Mar 1, 2024 $ 0.0383
+3.47%
$ 28.17 million $ 2.86 million
Feb 29, 2024 $ 0.037
+2.96%
$ 27.23 million $ 3.85 million
Feb 28, 2024 $ 0.0359
+2.23%
$ 26.44 million $ 5.17 million
Feb 27, 2024 $ 0.0351
+1.37%
$ 25.87 million $ 3.07 million
Feb 26, 2024 $ 0.0346
-0.86%
$ 25.52 million $ 3.08 million
Feb 25, 2024 $ 0.0349
+4.66%
$ 25.74 million $ 3.04 million
Feb 24, 2024 $ 0.0334
+2.62%
$ 24.59 million $ 2.73 million
Feb 23, 2024 $ 0.0325
-6.92%
$ 23.96 million $ 5.26 million