FIO Protocol (FIO) historical data and Live price

fio-protocol

FIO Protocol

FIO
$ 0.209181 -5.734 % 0.00000538 BTC
MARKET CAP
50.768 M
24H VOLUME
6.663 M
CIRC.SUPPLY
242.697 M
MAX SUPPLY
1 B
Rank452
1H -0.88 %
24H -5.73 %
7D -8.07 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/16/210.2220.2290.2040.2056,776,115.6449,832,627.72
6/15/210.2370.2490.2180.22212,049,479.9453,759,901.12
6/14/210.2410.250.220.23923,024,493.5557,912,373.87
6/13/210.1890.2740.1870.24250,351,265.1958,522,387.79
6/12/210.2010.2030.1850.1896,008,865.6445,771,089.6
6/11/210.2320.2490.1980.20115,450,330.448,675,979.05
6/10/210.2540.290.2250.23255,030,570.356,049,065.11
6/9/210.1850.3480.1830.253152,342,336.4861,130,851.99
6/7/210.1880.1920.1610.1634,466,354.739,367,665.55
6/6/210.1620.2150.1610.18824,386,895.2545,289,574.93
6/5/210.1690.1750.1580.1621,929,761.8438,908,303.74
6/4/210.1840.1840.1580.1693,574,759.940,660,074.51
6/3/210.1810.190.1770.1843,343,287.4244,079,331.94
6/2/210.1740.1840.170.1813,357,965.8743,391,603.05
6/1/210.1850.1930.1720.1743,963,965.941,657,646.86
5/31/210.1820.1860.1690.1853,487,379.3644,349,681.28
5/30/210.1830.190.1690.1824,621,002.9443,475,372.05
5/29/210.1750.2130.1710.18412,150,714.7343,960,967.29
5/28/210.1950.1990.1660.1765,062,979.6641,925,154.41
5/27/210.1940.2380.1930.19519,187,395.5846,422,666.81
5/26/210.1580.2040.1550.19310,573,255.9946,080,775.05
5/25/210.160.170.1410.1585,726,176.4537,641,405.02
5/24/210.1250.1670.1210.166,283,138.8738,192,273
5/23/210.160.1640.1070.1263,784,105.7529,947,699.1
5/22/210.1710.1720.1510.162,782,619.4137,916,963.65
5/21/210.1930.2190.150.1715,549,995.4840,628,461.47
2/17/210.1380.1540.1350.1512,607,921.8433,189,413.97
2/16/210.1350.1480.1330.1383,536,383.7230,231,308.67
2/15/210.1450.1460.1250.1353,527,196.5729,547,037.56
2/14/210.1560.1610.1380.1453,926,059.2531,662,523.89
2/13/210.1490.1620.1420.1564,156,137.5134,046,425.69
2/12/210.1430.1550.1350.1495,018,405.7232,640,023.4
2/11/210.130.1490.1270.1434,791,081.2531,183,248.77
2/10/210.140.1430.1180.135,003,662.7128,266,471.9
2/9/210.1440.1520.1280.148,039,660.5430,467,080.44
2/8/210.0920.1660.090.14428,669,541.7531,346,350.31
2/7/210.0950.0970.0870.0921,884,023.720,022,561.02
2/6/210.0980.0990.0910.0952,215,932.7420,620,039.25
2/5/210.0910.10.0880.0982,526,026.7221,398,114.3
2/4/210.0840.1150.0820.0918,698,471.2519,753,110.01
2/3/210.0810.0930.080.0843,362,485.2118,236,990.21
2/2/210.0750.0910.0740.081707,441.2817,657,676.81
2/1/210.0740.0770.0730.075583,451.3816,163,350
1/31/210.0750.0760.0720.0741,233,707.816,060,195.21
1/30/210.0960.1190.0730.07611,247,265.4916,371,598.13
1/29/210.0710.0760.0710.0731,778,828.8915,583,510.74
1/28/210.0680.0710.0680.071,268,771.03815,052,942.185
1/27/210.0730.0730.0660.0681,164,143.53514,585,648.392
1/26/210.0740.0750.070.0731,001,298.96315,682,602.851
1/25/210.0770.0790.0730.0741,223,070.5815,793,165.287
1/24/210.0740.0810.0740.0771,420,832.9916,490,961.291
1/23/210.0740.0760.0730.0741,163,466.27915,836,383.722
1/22/210.0710.0770.0680.0741,191,255.34115,796,249.696
1/21/210.0740.0780.0710.0711,673,688.76815,294,730.551
1/20/210.0780.0780.0690.0741,175,293.79815,902,806.23
1/19/210.0780.0830.0780.0781,208,106.68516,637,276.214
1/18/210.0770.0790.0750.0781,471,301.73716,698,159.795
1/17/210.0720.0790.0690.0771,714,435.30316,448,711.895
1/16/210.0660.0740.0660.0731,673,681.31315,520,777.571
1/15/210.0680.0690.0630.0661,088,727.28114,114,946.979
1/14/210.0670.070.0660.068954,218.1516,093,053.884
1/13/210.0650.0670.0630.067999,700.2065,999,974.774
1/12/210.0650.0660.0630.065801,100.4915,818,198.733
1/11/210.070.070.0610.0651,325,204.0335,821,994.6
1/10/210.0720.0770.0680.071,474,043.3226,314,466.379
1/9/210.0660.0760.0650.0732,031,437.1476,551,487.704
1/8/210.0660.0660.0620.0661,189,552.9315,910,674.031
1/7/210.0660.0690.0640.0661,529,465.6525,963,297.878
1/6/210.0630.0670.0630.0661,079,374.55,937,191.405
1/5/210.060.0690.0580.0632,073,514.5665,709,774.244
1/4/210.0630.0850.0590.068,265,767.1115,405,570.479
1/3/210.0610.0640.060.063702,659.3435,643,021.985
1/2/210.0620.0640.060.061,245,408.2285,445,255.517
1/1/210.0610.0640.0610.062713,975.9295,582,607.729
12/31/200.0610.0610.0590.061578,413.6115,474,690.131
12/30/200.0630.0640.060.061914,786.1125,500,234.06
12/29/200.0640.0650.060.0631,287,806.5425,670,416.436
12/28/200.0670.0790.0630.0643,806,413.3095,740,050.212
12/27/200.0630.070.0610.0671,698,052.8686,019,228.709
12/26/200.0650.0660.060.0631,048,279.8365,648,263.089
12/25/200.0680.070.0620.0651,334,018.2835,850,462.729
12/24/200.0630.0710.0620.0681,326,595.0546,160,152.066
12/23/200.0780.0790.0610.0631,574,564.9635,631,604.629
12/22/200.0820.0830.0760.0782,268,488.2797,048,956.488
12/21/200.0990.1070.080.0824,033,213.0887,402,578.101
12/20/200.0860.1780.0840.09926,767,165.5958,942,858.174
12/19/200.0830.0860.0810.0861,056,769.2567,700,347.169
12/18/200.080.0830.0790.083777,972.9467,449,278.584
12/17/200.080.0820.0780.081,387,080.9527,225,149.184
12/16/200.080.0820.0780.081,233,885.4247,171,475.905