FIO Protocol Historical Data

FIO Page 8
Download
Date Close Price change Market cap Trading volume
May 1, 2025 $ 0.0185
-0.12%
$ 15 million $ 6.79 million
Apr 30, 2025 $ 0.0185
+7.09%
$ 15.01 million $ 9.85 million
Apr 29, 2025 $ 0.0173
-7.40%
$ 14.03 million $ 1.77 million
Apr 28, 2025 $ 0.0187
+4.50%
$ 15.14 million $ 6.33 million
Apr 27, 2025 $ 0.0179
-7.01%
$ 14.49 million $ 10.53 million
Apr 26, 2025 $ 0.0193
+13.25%
$ 15.59 million $ 25.32 million
Apr 25, 2025 $ 0.017
-0.84%
$ 13.76 million $ 42.92 million
Apr 24, 2025 $ 0.0172
+4.89%
$ 13.88 million $ 5.82 million
Apr 23, 2025 $ 0.0164
+3.67%
$ 13.23 million $ 8.72 million
Apr 22, 2025 $ 0.0158
+8.44%
$ 12.76 million $ 11.89 million
Apr 21, 2025 $ 0.0145
-0.96%
$ 11.76 million $ 6.26 million
Apr 20, 2025 $ 0.0147
+4.86%
$ 11.88 million $ 11.52 million
Apr 19, 2025 $ 0.014
+2.28%
$ 11.33 million $ 8.02 million
Apr 18, 2025 $ 0.0137
+5.87%
$ 11.07 million $ 6.12 million
Apr 17, 2025 $ 0.0129
+1.15%
$ 10.45 million $ 4.88 million
Apr 16, 2025 $ 0.0128
-0.32%
$ 10.33 million $ 7.14 million
Apr 15, 2025 $ 0.0128
-1.18%
$ 10.36 million $ 4.78 million
Apr 14, 2025 $ 0.013
+1.05%
$ 10.49 million $ 5.22 million
Apr 13, 2025 $ 0.0128
-5.86%
$ 10.38 million $ 5.85 million
Apr 12, 2025 $ 0.0136
+6.04%
$ 11.02 million $ 4.07 million
Apr 11, 2025 $ 0.0129
+3.27%
$ 10.39 million $ 4.27 million
Apr 10, 2025 $ 0.0125
-4.26%
$ 10.06 million $ 5.6 million
Apr 9, 2025 $ 0.013
+12.95%
$ 10.51 million $ 4.62 million
Apr 8, 2025 $ 0.0115
-3.83%
$ 9.31 million $ 4.45 million
Apr 7, 2025 $ 0.012
+2.61%
$ 9.67 million $ 5.78 million
Apr 6, 2025 $ 0.0117
-11.79%
$ 9.43 million $ 5.26 million
Apr 5, 2025 $ 0.0132
+1.25%
$ 10.69 million $ 3.99 million
Apr 4, 2025 $ 0.0131
-1.01%
$ 10.55 million $ 3.92 million
Apr 3, 2025 $ 0.0132
-5.75%
$ 10.66 million $ 7.23 million
Apr 2, 2025 $ 0.014
-8.91%
$ 11.31 million $ 6.22 million
Apr 1, 2025 $ 0.0154
-1.19%
$ 12.41 million $ 5.59 million
Mar 31, 2025 $ 0.0156
-2.82%
$ 12.56 million $ 5.71 million
Mar 30, 2025 $ 0.016
+0.97%
$ 12.92 million $ 6.25 million
Mar 29, 2025 $ 0.0159
-5.47%
$ 12.8 million $ 5.71 million
Mar 28, 2025 $ 0.0168
-8.68%
$ 13.54 million $ 6.16 million
Mar 27, 2025 $ 0.0184
+2.05%
$ 14.82 million $ 9.88 million
Mar 26, 2025 $ 0.018
-0.65%
$ 14.52 million $ 8.03 million
Mar 25, 2025 $ 0.0181
-0.18%
$ 14.62 million $ 5.64 million
Mar 24, 2025 $ 0.0181
+4.21%
$ 14.63 million $ 6.51 million
Mar 23, 2025 $ 0.0174
-1.09%
$ 14.04 million $ 7.6 million
Mar 22, 2025 $ 0.0176
+4.20%
$ 14.19 million $ 6 million
Mar 21, 2025 $ 0.0169
-1.79%
$ 13.62 million $ 5.62 million
Mar 20, 2025 $ 0.0172
-3.36%
$ 13.87 million $ 5.67 million
Mar 19, 2025 $ 0.0178
+3.59%
$ 14.35 million $ 6.58 million
Mar 18, 2025 $ 0.0172
-1.91%
$ 13.85 million $ 6.33 million
Mar 17, 2025 $ 0.0175
+7.58%
$ 14.13 million $ 5.08 million
Mar 16, 2025 $ 0.0163
-5.62%
$ 13.13 million $ 4.54 million
Mar 15, 2025 $ 0.0173
+3.69%
$ 13.91 million $ 5.04 million
Mar 14, 2025 $ 0.0169
+3.25%
$ 13.62 million $ 6.22 million
Mar 13, 2025 $ 0.0164
-2.75%
$ 13.19 million $ 8.78 million