FIO Protocol Historical Data

FIO Page 28
Download
Date Close Price change Market cap Trading volume
Oct 4, 2022 $ 0.0444
+2.13%
$ 27.3 million $ 8.79 million
Oct 3, 2022 $ 0.0434
+1.06%
$ 26.72 million $ 2.83 million
Oct 2, 2022 $ 0.043
-2.05%
$ 26.43 million $ 2.54 million
Oct 1, 2022 $ 0.0439
-2.30%
$ 26.97 million $ 3.38 million
Sep 30, 2022 $ 0.0449
+2.02%
$ 27.6 million $ 9.19 million
Sep 29, 2022 $ 0.044
+3.44%
$ 27.04 million $ 19.16 million
Sep 28, 2022 $ 0.0426
-0.99%
$ 26.13 million $ 2.29 million
Sep 27, 2022 $ 0.043
-0.20%
$ 26.39 million $ 3.63 million
Sep 26, 2022 $ 0.0431
-0.23%
$ 26.43 million $ 2.89 million
Sep 25, 2022 $ 0.0431
+0.82%
$ 26.47 million $ 1.25 million
Sep 24, 2022 $ 0.0428
-1.30%
$ 26.25 million $ 1.49 million
Sep 23, 2022 $ 0.0434
+0.92%
$ 26.59 million $ 3.54 million
Sep 22, 2022 $ 0.043
+2.46%
$ 21.02 million $ 2.56 million
Sep 21, 2022 $ 0.0419
-2.00%
$ -- $ 4.12 million
Sep 20, 2022 $ 0.0428
+0.70%
$ 20.93 million $ 3.95 million
Sep 19, 2022 $ 0.0425
+0.49%
$ 20.78 million $ 4.44 million
Sep 18, 2022 $ 0.0423
-6.87%
$ 20.68 million $ 20.93 million
Sep 17, 2022 $ 0.0454
+3.93%
$ 22.21 million $ 2.04 million
Sep 16, 2022 $ 0.0437
-0.83%
$ 21.37 million $ 1.3 million
Sep 15, 2022 $ 0.044
-2.79%
$ 21.54 million $ 3.2 million
Sep 14, 2022 $ 0.0453
+1.00%
$ 22.16 million $ 3.21 million
Sep 13, 2022 $ 0.0449
-5.00%
$ 21.95 million $ 4.5 million
Sep 12, 2022 $ 0.0472
-6.43%
$ 23.1 million $ 10.98 million
Sep 11, 2022 $ 0.0505
+6.57%
$ 24.69 million $ 8.56 million
Sep 10, 2022 $ 0.0474
-0.57%
$ 23.17 million $ 1.51 million
Sep 9, 2022 $ 0.0476
+7.20%
$ 23.3 million $ 4.55 million
Sep 8, 2022 $ 0.0444
+2.95%
$ 21.74 million $ 4.37 million
Sep 7, 2022 $ 0.0432
+1.05%
$ 21.11 million $ 3.21 million
Sep 6, 2022 $ 0.0427
-5.67%
$ 20.89 million $ 4 million
Sep 5, 2022 $ 0.0453
-1.17%
$ 22.15 million $ 1.47 million
Sep 4, 2022 $ 0.0458
+0.48%
$ 22.41 million $ 1.15 million
Sep 3, 2022 $ 0.0456
-0.78%
$ 22.31 million $ 1.53 million
Sep 2, 2022 $ 0.046
+1.30%
$ 22.48 million $ 4.43 million
Sep 1, 2022 $ 0.0454
-0.18%
$ 22.19 million $ 3.14 million
Aug 31, 2022 $ 0.0455
+1.28%
$ 22.23 million $ 4.18 million
Aug 30, 2022 $ 0.0449
-1.06%
$ 21.95 million $ 4.71 million
Aug 29, 2022 $ 0.0454
+2.34%
$ 22.18 million $ 1.49 million
Aug 28, 2022 $ 0.0443
-0.79%
$ 21.68 million $ 3.22 million
Aug 27, 2022 $ 0.0447
+1.62%
$ 21.85 million $ 2.51 million
Aug 26, 2022 $ 0.044
-9.98%
$ 21.5 million $ 3.63 million
Aug 25, 2022 $ 0.0488
+3.25%
$ 23.88 million $ 7.53 million
Aug 24, 2022 $ 0.0473
+1.22%
$ 23.14 million $ 1.9 million
Aug 23, 2022 $ 0.0467
+1.42%
$ 22.86 million $ 1.99 million
Aug 22, 2022 $ 0.0461
-2.77%
$ 22.54 million $ 8.27 million
Aug 21, 2022 $ 0.0474
+3.14%
$ 23.18 million $ 2.59 million
Aug 20, 2022 $ 0.046
+2.28%
$ 22.47 million $ 2.46 million
Aug 19, 2022 $ 0.0449
-11.27%
$ 21.97 million $ 3.05 million
Aug 18, 2022 $ 0.0506
-1.00%
$ 24.76 million $ 7.08 million
Aug 17, 2022 $ 0.0511
-6.41%
$ 25.02 million $ 11.04 million
Aug 16, 2022 $ 0.0546
-6.99%
$ 26.73 million $ 16.78 million