FIO Protocol Historical Data

FIO Page 30
Download
Date Close Price change Market cap Trading volume
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
Jun 18, 2022 $ 0.0357
-10.05%
$ 17.48 million $ 2.76 million
Jun 17, 2022 $ 0.0397
+2.31%
$ 19.43 million $ 2.74 million
Jun 16, 2022 $ 0.0388
-9.61%
$ 18.99 million $ 2.74 million
Jun 15, 2022 $ 0.043
-1.48%
$ 21.01 million $ 4.7 million
Jun 14, 2022 $ 0.0436
+4.23%
$ 21.33 million $ 4.78 million
Jun 13, 2022 $ 0.0418
-7.10%
$ 20.46 million $ 4.9 million
Jun 12, 2022 $ 0.0451
-5.90%
$ 22.05 million $ 3.5 million
Jun 11, 2022 $ 0.0479
-6.52%
$ 23.43 million $ 5.86 million
Jun 10, 2022 $ 0.0512
-3.25%
$ 25.06 million $ 2.81 million
Jun 9, 2022 $ 0.053
+0.62%
$ 25.9 million $ 4.05 million
Jun 8, 2022 $ 0.0526
-1.01%
$ 25.75 million $ 4.25 million
Jun 7, 2022 $ 0.0532
+0.19%
$ 26.01 million $ 2.56 million
Jun 6, 2022 $ 0.0531
+1.06%
$ 25.96 million $ 1.72 million
Jun 5, 2022 $ 0.0525
+0.48%
$ 25.69 million $ 1.48 million
Jun 4, 2022 $ 0.0523
+2.35%
$ 25.57 million $ 1.93 million
Jun 3, 2022 $ 0.0511
-3.75%
$ 24.98 million $ 1.4 million
Jun 2, 2022 $ 0.0531
+3.02%
$ 25.95 million $ 2.01 million
Jun 1, 2022 $ 0.0515
-10.46%
$ 25.21 million $ 5.91 million
May 31, 2022 $ 0.0576
+5.85%
$ 28.15 million $ 10.19 million
May 30, 2022 $ 0.0544
+5.33%
$ 26.6 million $ 2.34 million
May 29, 2022 $ 0.0516
+4.68%
$ 25.25 million $ 1.83 million
May 28, 2022 $ 0.0493
+1.70%
$ 24.12 million $ 1.38 million
May 27, 2022 $ 0.0485
-5.15%
$ 23.72 million $ 2.49 million
May 26, 2022 $ 0.0511
-5.47%
$ 25 million $ 3.03 million
May 25, 2022 $ 0.0541
-1.68%
$ 26.45 million $ 5.63 million
May 24, 2022 $ 0.055
+6.21%
$ 26.9 million $ 3.88 million
May 23, 2022 $ 0.0518
-4.07%
$ 25.35 million $ 3.03 million
May 22, 2022 $ 0.054
+0.57%
$ 26.41 million $ 3.95 million
May 21, 2022 $ 0.0537
+4.38%
$ 26.28 million $ 12.37 million
May 20, 2022 $ 0.0515
-1.48%
$ 25.17 million $ 3.27 million
May 19, 2022 $ 0.0522
+4.90%
$ 25.55 million $ 3.18 million
May 18, 2022 $ 0.0498
-14.40%
$ 24.36 million $ 8.8 million
May 17, 2022 $ 0.058
+5.25%
$ 28.36 million $ 46.91 million
May 16, 2022 $ 0.0551
+11.23%
$ 26.95 million $ 15.15 million
May 15, 2022 $ 0.0495
+12.31%
$ 24.23 million $ 3.41 million
May 14, 2022 $ 0.0441
-0.42%
$ 21.58 million $ 2.55 million
May 13, 2022 $ 0.0443
+5.81%
$ 21.67 million $ 2.36 million
May 12, 2022 $ 0.0419
-12.11%
$ 20.48 million $ 2.89 million
May 11, 2022 $ 0.0476
-30.53%
$ 23.3 million $ 4.27 million
May 10, 2022 $ 0.0685
+1.51%
$ 33.53 million $ 2.72 million
May 9, 2022 $ 0.0675
-12.55%
$ 33.03 million $ 2.81 million
May 8, 2022 $ 0.0772
-6.53%
$ 37.77 million $ 2.15 million