CurrencyBeacon logo}}

Crypto Rate Dashboard

FIO Protocol Price Chart

FIO/USD
$0.000647
0.82%

FIO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-08-20 $0.2209203 $0.22822664 $0.21194821 $0.22783239 $6.75M
2021-08-19 $0.21032507 $0.22200674 $0.20530863 $0.22023312 $5.57M
2021-08-18 $0.20552318 $0.21611506 $0.19867108 $0.21075019 $6.10M
2021-08-17 $0.21252715 $0.22582411 $0.20304169 $0.20445633 $8.04M
2021-08-16 $0.22384893 $0.22909682 $0.21140272 $0.21229947 $5.93M
2021-08-15 $0.2240276 $0.22914505 $0.21639682 $0.22267903 $5.46M
2021-08-14 $0.22132654 $0.22779904 $0.20819555 $0.22302783 $10.04M
2021-08-13 $0.20117311 $0.23316156 $0.20016601 $0.22029389 $12.30M
2021-08-12 $0.21130784 $0.2215979 $0.19601007 $0.20099047 $5.52M
2021-08-11 $0.21418748 $0.22618854 $0.21159862 $0.21194212 $8.83M
2021-08-10 $0.20892604 $0.21797154 $0.20311411 $0.21455149 $10.64M
2021-08-09 $0.19611727 $0.21432655 $0.18941098 $0.20869626 $7.66M
2021-08-08 $0.2010927 $0.21313986 $0.19465546 $0.19529861 $12.52M
2021-08-07 $0.19979406 $0.20958022 $0.19556858 $0.20237257 $12.22M
2021-08-06 $0.21763791 $0.23551669 $0.19678427 $0.2000009 $21.28M
2021-08-05 $0.18370619 $0.24290517 $0.18055864 $0.21536809 $23.61M
2021-08-04 $0.17152607 $0.19362706 $0.17086859 $0.18407007 $11.70M
2021-08-03 $0.17702537 $0.17847239 $0.1692622 $0.17055597 $3.74M
2021-08-02 $0.17651215 $0.18118477 $0.17241196 $0.17689583 $3.88M
2021-08-01 $0.19142136 $0.19455007 $0.1742769 $0.17553173 $5.70M
2021-07-31 $0.17748682 $0.20039545 $0.17608033 $0.19275219 $8.95M
2021-07-30 $0.18022415 $0.1831197 $0.16749278 $0.17778629 $4.22M
2021-07-29 $0.17084118 $0.18720985 $0.16954208 $0.18071734 $6.86M
2021-07-28 $0.17306014 $0.17640403 $0.16600007 $0.17100724 $5.98M
2021-07-27 $0.16918604 $0.17808373 $0.15850328 $0.17359528 $6.85M
2021-07-26 $0.18822947 $0.19356518 $0.1661524 $0.16900648 $10.14M
2021-07-25 $0.17021573 $0.18947214 $0.16318911 $0.18891624 $12.77M
2021-07-24 $0.16831699 $0.17938028 $0.16377993 $0.16991365 $9.21M
2021-07-23 $0.16214835 $0.16739459 $0.14883114 $0.16723917 $6.64M
2021-07-22 $0.14621579 $0.16723088 $0.14456869 $0.16181083 $9.97M