FIO Protocol Historical Data

FIO Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.0193
-27.00%
$ 13.03 million $ 23.34 million
May 29 $ 0.0265
-2.36%
$ 20.36 million $ 20.52 million
May 22 $ 0.0271
+0.25%
$ 17.02 million $ 15.94 million
May 15 $ 0.0281
-0.90%
$ 16.96 million $ 10.29 million
May 8 $ 0.028
-6.26%
$ 17.79 million $ 14.82 million
May 1 $ 0.0299
-8.05%
$ 18.78 million $ 20.14 million
Apr 24 $ 0.0335
+2.33%
$ 20.42 million $ 14.13 million
Apr 17 $ 0.0335
-11.58%
$ 20.57 million $ 28.91 million
Apr 10 $ 0.0366
+5.92%
$ 23.84 million $ 24.69 million
Apr 3 $ 0.0346
+3.52%
$ 21.73 million $ 36.26 million
Mar 27 $ 0.0334
+1.15%
$ 20.99 million $ 21.38 million
Mar 20 $ 0.0323
-8.65%
$ 20.76 million $ 20.11 million
Mar 13 $ 0.0347
+7.19%
$ 22.25 million $ 19.32 million
Mar 6 $ 0.0304
-16.48%
$ 20.33 million $ 14.87 million
Feb 27 $ 0.0364
-11.47%
$ 22.85 million $ 24.19 million
Feb 20 $ 0.0411
+0.14%
$ 25.82 million $ 50.28 million
Feb 13 $ 0.0411
+11.82%
$ 25.83 million $ 40.77 million
Feb 6 $ 0.0368
-3.03%
$ 23.09 million $ 24.37 million
Jan 30 $ 0.0379
+0.79%
$ 23.82 million $ 37.57 million
Jan 23 $ 0.0342
+8.00%
$ 23.63 million $ 19.83 million
Jan 16 $ 0.0317
+0.12%
$ 19.9 million $ 18.4 million
Jan 9 $ 0.0316
+14.44%
$ 19.87 million $ 21.73 million
Jan 2 $ 0.0276
+1.19%
$ 17.37 million $ 16.15 million
Dec 26 $ 0.0273
-2.25%
$ 17.16 million $ 16.23 million
Dec 19 $ 0.0279
-3.62%
$ 17.56 million $ 17.05 million
Dec 12 $ 0.029
-13.84%
$ 18.22 million $ 12.97 million
Dec 5 $ 0.034
-0.85%
$ 21.14 million $ 18.56 million
Nov 28 $ 0.0343
+4.96%
$ 21.58 million $ 30.8 million
Nov 21 $ 0.0337
+6.27%
$ 20.54 million $ 25.88 million
Nov 14 $ 0.0308
+2.57%
$ 19.85 million $ 13.96 million
Nov 7 $ 0.03
-31.05%
$ 18.74 million $ 30.34 million
Oct 31 $ 0.0435
+0.00%
$ 27.09 million $ 21.47 million
Oct 24 $ 0.0435
+3.24%
$ 27.02 million $ 18.14 million
Oct 17 $ 0.0421
-2.56%
$ 26.11 million $ 22.89 million
Oct 10 $ 0.0432
+0.57%
$ 26.72 million $ 32.92 million
Oct 3 $ 0.043
+0.00%
$ 26.5 million $ 21.42 million
Sep 26 $ 0.043
-0.43%
$ 26.43 million $ 43.08 million
Sep 19 $ 0.0428
+1.21%
$ 26.47 million $ 20.1 million
Sep 12 $ 0.0423
-16.24%
$ 23.1 million $ 46.15 million
Sep 5 $ 0.0505
+10.17%
$ 22.15 million $ 27.66 million
Aug 29 $ 0.0458
+3.39%
$ -- $ 20.64 million
Aug 22 $ 0.0443
-6.49%
$ -- $ 29.04 million
Aug 15 $ 0.0474
-18.39%
$ -- $ 63.65 million
Aug 8 $ 0.058
+6.43%
$ -- $ 78.81 million
Aug 1 $ 0.0545
+0.68%
$ -- $ 44.85 million
Jul 25 $ 0.0542
+5.51%
$ -- $ 26.55 million
Jul 18 $ 0.0513
+10.04%
$ -- $ 50.9 million
Jul 11 $ 0.0467
+11.92%
$ -- $ 196.14 million
Jul 4 $ 0.0417
+8.95%
$ -- $ 31.36 million
Jun 27 $ 0.0383
-5.54%
$ -- $ 34.17 million