FIO Protocol Historical Data

FIO Page 28
Download
Date Close Price change Market cap Trading volume
Aug 7, 2022 $ 0.0545
-0.47%
$ 26.67 million $ 4.34 million
Aug 6, 2022 $ 0.0548
-0.51%
$ 26.8 million $ 2.21 million
Aug 5, 2022 $ 0.0551
+1.20%
$ 26.94 million $ 5.12 million
Aug 4, 2022 $ 0.0544
-3.72%
$ 26.62 million $ 4.94 million
Aug 3, 2022 $ 0.0565
+0.50%
$ 27.64 million $ 5.27 million
Aug 2, 2022 $ 0.0562
+2.16%
$ 27.51 million $ 4.15 million
Aug 1, 2022 $ 0.055
+1.62%
$ 26.92 million $ 18.81 million
Jul 31, 2022 $ 0.0542
+1.13%
$ 26.49 million $ 3.48 million
Jul 30, 2022 $ 0.0536
-3.58%
$ 26.2 million $ 6.55 million
Jul 29, 2022 $ 0.0556
+7.16%
$ 27.17 million $ 6.13 million
Jul 28, 2022 $ 0.0518
+3.28%
$ 25.36 million $ 5.22 million
Jul 27, 2022 $ 0.0502
+4.95%
$ 24.53 million $ 1.34 million
Jul 26, 2022 $ 0.0478
+0.65%
$ 23.37 million $ 1.08 million
Jul 25, 2022 $ 0.0475
-7.44%
$ 23.24 million $ 2.75 million
Jul 24, 2022 $ 0.0513
+4.98%
$ 25.11 million $ 4.36 million
Jul 23, 2022 $ 0.0489
-1.80%
$ 23.92 million $ 2.6 million
Jul 22, 2022 $ 0.0498
-10.55%
$ 24.34 million $ 16.01 million
Jul 21, 2022 $ 0.0557
+17.03%
$ 27.23 million $ 14.57 million
Jul 20, 2022 $ 0.0476
-4.72%
$ 23.27 million $ 5.65 million
Jul 19, 2022 $ 0.0499
+0.38%
$ 24.42 million $ 3.24 million
Jul 18, 2022 $ 0.0498
+6.73%
$ 24.36 million $ 4.46 million
Jul 17, 2022 $ 0.0467
+1.08%
$ 22.82 million $ 13.22 million
Jul 16, 2022 $ 0.0462
+2.60%
$ 22.6 million $ 11 million
Jul 15, 2022 $ 0.045
-4.97%
$ 22.03 million $ 14.14 million
Jul 14, 2022 $ 0.0474
+9.10%
$ 23.19 million $ 147.32 million
Jul 13, 2022 $ 0.0435
+6.99%
$ 21.26 million $ 3.77 million
Jul 12, 2022 $ 0.0406
-0.69%
$ 19.87 million $ 4.48 million
Jul 11, 2022 $ 0.0409
-1.85%
$ 20.01 million $ 2.21 million
Jul 10, 2022 $ 0.0417
-5.59%
$ 20.39 million $ 4.39 million
Jul 9, 2022 $ 0.0442
+0.62%
$ 21.59 million $ 2.89 million
Jul 8, 2022 $ 0.0439
+1.96%
$ 21.47 million $ 6.36 million
Jul 7, 2022 $ 0.0431
+2.74%
$ 21.06 million $ 9.75 million
Jul 6, 2022 $ 0.0419
+10.06%
$ 20.5 million $ 4.78 million
Jul 5, 2022 $ 0.0381
-4.12%
$ 18.62 million $ 1.42 million
Jul 4, 2022 $ 0.0397
+3.81%
$ 19.43 million $ 1.77 million
Jul 3, 2022 $ 0.0383
+0.99%
$ 18.71 million $ 5.08 million
Jul 2, 2022 $ 0.0379
+0.06%
$ 18.53 million $ 1.77 million
Jul 1, 2022 $ 0.0379
+1.65%
$ 18.52 million $ 4.1 million
Jun 30, 2022 $ 0.0372
-2.12%
$ 18.2 million $ 17.39 million
Jun 29, 2022 $ 0.038
-3.44%
$ 18.6 million $ 1.99 million
Jun 28, 2022 $ 0.0394
-2.00%
$ 19.26 million $ 1.82 million
Jun 27, 2022 $ 0.0402
-0.82%
$ 19.65 million $ 2.02 million
Jun 26, 2022 $ 0.0405
-3.27%
$ 19.81 million $ 2.7 million
Jun 25, 2022 $ 0.0419
+1.11%
$ 20.48 million $ 1.93 million
Jun 24, 2022 $ 0.0414
+4.09%
$ 20.26 million $ 3.61 million
Jun 23, 2022 $ 0.0398
+5.49%
$ 19.46 million $ 2.54 million
Jun 22, 2022 $ 0.0377
-4.78%
$ 18.46 million $ 1.61 million
Jun 21, 2022 $ 0.0396
-1.29%
$ 19.39 million $ 2.23 million
Jun 20, 2022 $ 0.0402
+3.20%
$ 19.64 million $ 3.03 million
Jun 19, 2022 $ 0.0389
+8.84%
$ 19.03 million $ 9.81 million