FIO Protocol (FIO) historical data and Live price

FIO Protocol

FIO

$ 0.037195 -9.237 %

0.00000058 BTC

MARKET CAP
27.956 M

24H VOLUME
5.998 M

CIRC.SUPPLY
751.594 M

MAX SUPPLY
1 B

FIO

USD

Rank778

1H 0.28 %

24H -9.24 %

7D 9.36 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	0.04	0.041	0.039	0.041	4,587,240.38	30,867,698.77
4/22/24	0.04	0.041	0.039	0.04	3,992,471.93	30,403,476.58
4/21/24	0.04	0.041	0.039	0.04	3,661,937.27	29,797,222.7
4/20/24	0.036	0.041	0.036	0.04	4,143,267.22	30,384,160.98
4/19/24	0.035	0.038	0.033	0.036	4,528,240.23	27,391,348.65
4/18/24	0.034	0.035	0.033	0.035	3,218,297.05	26,153,940.78
4/17/24	0.035	0.036	0.033	0.034	3,695,507.4	25,485,461.56
4/16/24	0.034	0.036	0.033	0.035	2,722,363.58	26,584,329.5
4/15/24	0.037	0.038	0.033	0.034	3,069,297.27	25,634,727.75
4/14/24	0.034	0.037	0.032	0.036	4,609,741.12	27,365,331.62
4/13/24	0.04	0.041	0.031	0.034	5,202,649.14	25,830,152.23
4/12/24	0.046	0.048	0.039	0.04	5,591,720.83	29,981,180.68
4/11/24	0.047	0.048	0.046	0.046	5,364,821.01	34,856,887.19
4/10/24	0.047	0.048	0.045	0.047	6,327,210.83	35,261,844.96
4/9/24	0.049	0.05	0.046	0.047	6,910,167.72	35,225,615.81
4/8/24	0.048	0.05	0.047	0.049	6,872,438.77	36,969,056.48
4/7/24	0.045	0.05	0.045	0.048	7,171,742.04	36,312,828.91
4/6/24	0.043	0.046	0.043	0.045	2,850,105.65	33,968,235.94
4/5/24	0.044	0.044	0.042	0.043	2,886,229.85	32,579,326.5
4/4/24	0.042	0.046	0.041	0.044	4,629,284.38	32,940,045.99
4/3/24	0.043	0.046	0.041	0.042	4,608,339.81	31,459,961.92
4/2/24	0.047	0.047	0.041	0.043	4,000,947.48	32,156,362.11
4/1/24	0.05	0.05	0.045	0.047	4,658,787.66	35,013,015.53
3/31/24	0.05	0.05	0.049	0.05	3,975,620.43	37,548,801.58
3/30/24	0.051	0.053	0.049	0.05	6,529,204.46	37,166,539.57
3/29/24	0.055	0.068	0.051	0.051	32,876,318.47	38,565,057.68
3/28/24	0.049	0.056	0.049	0.055	10,470,741.96	41,151,966.06
3/27/24	0.051	0.052	0.048	0.049	6,782,116.67	36,662,614.36
3/26/24	0.049	0.052	0.048	0.051	11,099,683.09	37,899,703.29
3/25/24	0.046	0.05	0.045	0.049	7,418,286.1	36,491,282.72
3/24/24	0.044	0.046	0.043	0.046	5,972,464.73	34,190,519.44
3/23/24	0.042	0.045	0.042	0.044	5,887,618.64	33,020,074.67
3/22/24	0.043	0.045	0.041	0.042	6,269,536.74	31,364,668.77
3/21/24	0.042	0.046	0.041	0.043	6,773,851.49	32,365,187.67
3/20/24	0.039	0.043	0.038	0.042	4,356,193.77	31,686,995.16
3/19/24	0.043	0.043	0.038	0.039	6,455,294.52	29,116,186.94
3/18/24	0.042	0.046	0.04	0.043	12,861,229.67	31,900,922.73
3/17/24	0.039	0.043	0.037	0.042	3,720,778.02	31,175,840.3
3/16/24	0.044	0.046	0.038	0.039	4,498,334.93	29,067,020.55
3/15/24	0.046	0.047	0.042	0.044	5,360,571.05	32,975,631.33
3/14/24	0.047	0.048	0.044	0.046	7,170,375.27	34,173,970.63
3/13/24	0.045	0.047	0.043	0.047	5,973,737.6	34,614,303.16
3/12/24	0.043	0.047	0.041	0.045	6,979,554.86	33,243,537.38
3/11/24	0.043	0.044	0.041	0.043	4,990,072.35	31,678,880.37
3/10/24	0.044	0.045	0.042	0.043	4,019,585.21	31,501,089.91
3/9/24	0.043	0.045	0.043	0.044	6,365,677.93	32,264,275.62
3/8/24	0.04	0.044	0.039	0.043	6,874,477.34	31,471,744.27
3/7/24	0.038	0.04	0.037	0.04	3,625,712.03	29,785,092.45
3/6/24	0.036	0.039	0.035	0.038	3,258,273.2	28,376,618.47
3/5/24	0.039	0.04	0.034	0.036	4,513,275.14	26,584,192
3/4/24	0.041	0.041	0.038	0.039	5,848,472.91	28,739,306.5
3/3/24	0.039	0.042	0.038	0.041	6,529,398.34	29,915,475.56
3/2/24	0.038	0.039	0.037	0.039	3,941,755.09	29,034,616.49
3/1/24	0.037	0.038	0.037	0.038	3,045,694.57	28,190,331.98
2/29/24	0.036	0.038	0.036	0.037	3,969,095.06	27,198,511.08
2/28/24	0.035	0.038	0.034	0.036	4,307,480.3	26,438,054.97
2/27/24	0.035	0.036	0.035	0.035	2,383,862.87	25,894,722.45
2/26/24	0.035	0.036	0.034	0.035	2,236,297.82	25,542,244.43
2/25/24	0.033	0.035	0.033	0.035	2,066,407.46	25,725,999.45
2/24/24	0.032	0.034	0.032	0.033	2,009,809.6	24,617,138.63
2/23/24	0.035	0.035	0.032	0.032	3,481,618.59	23,923,203.61
2/22/24	0.035	0.038	0.034	0.035	11,511,634.98	25,720,106.69
2/21/24	0.033	0.035	0.032	0.035	6,494,456.69	25,545,673.89
2/20/24	0.034	0.035	0.032	0.033	3,340,143.19	24,225,182.69
2/19/24	0.035	0.036	0.034	0.034	2,650,355.79	25,013,634.41
2/18/24	0.035	0.036	0.034	0.035	3,348,350.8	25,822,760
2/17/24	0.034	0.037	0.034	0.035	9,657,482.84	26,098,671.29
2/16/24	0.035	0.036	0.033	0.034	3,801,319.53	25,282,820.48
2/15/24	0.036	0.037	0.034	0.035	5,589,282.28	25,598,473.7
2/14/24	0.036	0.037	0.035	0.036	5,322,640.1	26,313,346.02
2/13/24	0.038	0.039	0.035	0.036	5,095,327.47	26,422,661.47
2/12/24	0.039	0.04	0.037	0.038	6,719,800.91	28,031,327.18
2/11/24	0.038	0.042	0.038	0.039	16,532,062.33	28,823,865.14
2/10/24	0.047	0.052	0.037	0.039	56,343,153.4	28,331,938.56
2/9/24	0.027	0.052	0.027	0.047	91,663,023.91	34,183,759.06
2/8/24	0.026	0.027	0.026	0.027	2,268,337.67	19,367,272.51
2/7/24	0.025	0.026	0.025	0.026	1,257,598.19	18,909,110.25
2/6/24	0.025	0.025	0.025	0.025	1,090,411.67	18,303,495.77
2/5/24	0.025	0.025	0.024	0.025	1,334,431.53	18,370,598.76
2/4/24	0.026	0.028	0.025	0.025	4,349,372.56	18,030,517.36
2/3/24	0.025	0.026	0.025	0.026	1,883,385.04	18,659,984.55
2/2/24	0.025	0.026	0.025	0.025	1,597,633.52	18,346,061.04
2/1/24	0.025	0.025	0.024	0.025	1,449,294.93	18,450,353.08
1/31/24	0.026	0.026	0.025	0.025	1,413,358.1	17,961,863.14
1/30/24	0.026	0.027	0.026	0.026	1,426,853.22	18,574,828.1
1/29/24	0.026	0.026	0.025	0.026	1,685,134.54	18,948,830.4
1/28/24	0.027	0.027	0.026	0.026	1,549,746.89	18,592,960.6
1/27/24	0.026	0.028	0.026	0.027	2,962,073.1	19,579,287.93
1/26/24	0.026	0.028	0.025	0.026	4,610,473.31	18,917,498.5
1/25/24	0.024	0.026	0.024	0.026	3,766,791.44	18,759,168.16

Similar Coins