FIO Protocol(FIO)Today
$0.019917
1 years ago
$0.026164
2 years ago
$0.018663
3 years ago
$0.045437
4 years ago
$0.220396
5 years ago
$0.278003
FIO Protocol Price History
(FIO)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.019647 | $0.020029 | $0.018883 | $0.018998 | $2.184M |
2025-08-31 | $0.019785 | $0.020363 | $0.019519 | $0.019653 | $1.726M |
2025-08-30 | $0.018911 | $0.020324 | $0.018814 | $0.019759 | $4.918M |
2025-08-29 | $0.019298 | $0.019593 | $0.018477 | $0.018892 | $3.087M |
2025-08-28 | $0.019559 | $0.019836 | $0.019144 | $0.019299 | $2.608M |
2025-08-27 | $0.018597 | $0.019577 | $0.018697 | $0.019544 | $4.955M |
2025-08-26 | $0.018875 | $0.018982 | $0.017917 | $0.018607 | $3.129M |
2025-08-25 | $0.018765 | $0.019523 | $0.018634 | $0.018875 | $4.229M |
2025-08-24 | $0.019717 | $0.019905 | $0.018464 | $0.018759 | $2.810M |
2025-08-23 | $0.019357 | $0.020070 | $0.019528 | $0.019720 | $2.594M |
2025-08-22 | $0.018518 | $0.019538 | $0.018187 | $0.019393 | $2.177M |
2025-08-21 | $0.018743 | $0.019447 | $0.018402 | $0.018469 | $4.463M |
2025-08-20 | $0.018773 | $0.019449 | $0.018347 | $0.018803 | $5.451M |
2025-08-19 | $0.018540 | $0.019571 | $0.018101 | $0.018744 | $10.445M |
2025-08-18 | $0.018440 | $0.019331 | $0.017847 | $0.018574 | $7.217M |
2025-08-17 | $0.018027 | $0.018677 | $0.017934 | $0.018471 | $2.326M |
2025-08-16 | $0.017312 | $0.018160 | $0.017489 | $0.018059 | $3.112M |
2025-08-15 | $0.017957 | $0.018482 | $0.017264 | $0.017272 | $4.606M |
2025-08-14 | $0.020864 | $0.020818 | $0.017555 | $0.017896 | $4.959M |
2025-08-13 | $0.021094 | $0.021236 | $0.020301 | $0.020864 | $4.416M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
FIO Protocol(FIO)
