FIO Protocol Historical Data

FIO Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.032
-6.37%
$ 24.61 million $ 31.28 million
May 13 $ 0.0354
+3.25%
$ 25.82 million $ 19.69 million
May 6 $ 0.0339
-8.85%
$ 25.89 million $ 22.92 million
Apr 29 $ 0.0372
+5.79%
$ 28.02 million $ 34.87 million
Apr 22 $ 0.0367
-7.41%
$ 26.41 million $ 32.64 million
Apr 15 $ 0.0404
+10.77%
$ 29.77 million $ 27.51 million
Apr 8 $ 0.0344
-28.98%
$ 27.33 million $ 47.5 million
Apr 1 $ 0.0452
-9.85%
$ 36.31 million $ 31.67 million
Mar 25 $ 0.0497
+8.77%
$ 37.6 million $ 94.65 million
Mar 18 $ 0.044
+4.87%
$ 34.19 million $ 56.83 million
Mar 11 $ 0.0392
-7.96%
$ 31.18 million $ 46.76 million
Mar 4 $ 0.0436
+7.78%
$ 31.49 million $ 38.12 million
Feb 26 $ 0.0405
+15.81%
$ 29.84 million $ 27.93 million
Feb 19 $ 0.0349
-0.41%
$ 25.74 million $ 40.4 million
Feb 12 $ 0.0351
-10.90%
$ 25.81 million $ 62.82 million
Feb 5 $ 0.0386
+55.37%
$ 28.87 million $ 209.66 million
Jan 29 $ 0.0248
-3.33%
$ 18.04 million $ 15.98 million
Jan 22 $ 0.0272
+9.01%
$ 18.63 million $ 30.31 million
Jan 15 $ 0.025
-1.90%
$ 18.05 million $ 11.12 million
Jan 8 $ 0.0258
+5.65%
$ 18.46 million $ 12.64 million
Jan 1 $ 0.0255
-8.91%
$ 17.57 million $ 16.87 million
Dec 25 $ 0.0283
+1.88%
$ 20.06 million $ 17.47 million
Dec 18 $ 0.0276
+14.60%
$ 19.85 million $ 20.96 million
Dec 11 $ 0.0244
-6.19%
$ 17.19 million $ 11.86 million
Dec 4 $ 0.0264
+9.46%
$ 18.54 million $ 14.82 million
Nov 27 $ 0.0241
+1.49%
$ 17.16 million $ 10.52 million
Nov 20 $ 0.0232
+4.34%
$ 16.88 million $ 9.13 million
Nov 13 $ 0.0216
-10.61%
$ 15.8 million $ 8.68 million
Nov 6 $ 0.0242
+6.83%
$ 17.12 million $ 12.57 million
Oct 30 $ 0.0227
+6.54%
$ 16.06 million $ 11.5 million
Oct 23 $ 0.0213
+11.86%
$ 15.04 million $ 15.03 million
Oct 16 $ 0.019
+2.79%
$ 13.42 million $ 12.27 million
Oct 9 $ 0.0184
-5.30%
$ 13.04 million $ 5.57 million
Oct 2 $ 0.0194
-4.86%
$ 13.66 million $ 19.18 million
Sep 25 $ 0.0204
+8.62%
$ 14.33 million $ 16.97 million
Sep 18 $ 0.0194
+8.44%
$ 13.17 million $ 15.92 million
Sep 11 $ 0.0183
+3.73%
$ 12.51 million $ 5.65 million
Sep 4 $ 0.0181
-0.99%
$ 12.29 million $ 7.93 million
Aug 28 $ 0.0183
-1.96%
$ 12.74 million $ 14.2 million
Aug 21 $ 0.0186
-3.27%
$ 12.97 million $ 16.7 million
Aug 14 $ 0.0191
-12.41%
$ 13.38 million $ 12.68 million
Aug 7 $ 0.0212
+1.52%
$ 15.15 million $ 36.41 million
Jul 31 $ 0.0208
+0.90%
$ 14.43 million $ 17.79 million
Jul 24 $ 0.0207
-5.47%
$ 14.23 million $ 22.06 million
Jul 17 $ 0.0219
+0.48%
$ 15.02 million $ 19.39 million
Jul 10 $ 0.0218
-6.19%
$ 14.9 million $ 46.65 million
Jul 3 $ 0.0232
+11.83%
$ 15.84 million $ 66.5 million
Jun 26 $ 0.0207
-2.93%
$ 14.11 million $ 17.87 million
Jun 19 $ 0.021
+9.37%
$ 14.5 million $ 20.46 million
Jun 12 $ 0.0196
+1.49%
$ 13.02 million $ 17.21 million