logo
Image of FIO
FIOFIO Protocol
$0.0005205
-11.09%
1D

FIO Protocol (FIO) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 20, 2026Sep 21, 2026$0.0004333$0.0006640$0.0004166$0.0005664$11,098$425,311
Sep 19, 2026Sep 20, 2026$0.0003853$0.0004898$0.0003830$0.0004367$5,469.37$352,993
Sep 18, 2026Sep 19, 2026$0.0004205$0.0004510$0.0003703$0.0003853$7,982.82$346,028
Sep 17, 2026Sep 18, 2026$0.0004689$0.0004897$0.0004175$0.0004336$14,486$378,935
Sep 16, 2026Sep 17, 2026$0.0004543$0.0005884$0.0003806$0.0004689$15,450$377,801
Sep 15, 2026Sep 16, 2026$0.0004817$0.0006966$0.0004600$0.0004683$75,340$447,699
Sep 14, 2026Sep 15, 2026$0.0003312$0.0009494$0.0003310$0.0004785$76,347$413,056
Sep 13, 2026Sep 14, 2026$0.0002862$0.0003700$0.0002862$0.0003312$1,775.74$256,108
Sep 12, 2026Sep 13, 2026$0.0002756$0.0003032$0.0002671$0.0002862$3,122.44$236,833
Sep 11, 2026Sep 12, 2026$0.0002907$0.0002919$0.0002500$0.0002756$2,726.41$235,258
Sep 10, 2026Sep 11, 2026$0.0003000$0.0003036$0.0002774$0.0002907$2,141.38$246,445
Sep 9, 2026Sep 10, 2026$0.0003178$0.0003248$0.0002870$0.0003000$7,105.72$263,098
Sep 8, 2026Sep 9, 2026$0.0003302$0.0003377$0.0003079$0.0003178$9,605.12$268,672
Sep 7, 2026Sep 8, 2026$0.0003531$0.0003639$0.0002564$0.0003302$6,916.75$277,414
Sep 6, 2026Sep 7, 2026$0.0003590$0.0003640$0.0003345$0.0003531$2,125.00$290,984
Sep 5, 2026Sep 6, 2026$0.0003452$0.0003640$0.0003254$0.0003590$2,140.68$288,382
Sep 4, 2026Sep 5, 2026$0.0003295$0.0003784$0.0003239$0.0003452$4,895.56$283,625
Sep 3, 2026Sep 4, 2026$0.0003584$0.0003843$0.0003055$0.0003295$5,953.87$290,519
Sep 2, 2026Sep 3, 2026$0.0003782$0.0003841$0.0003220$0.0003584$18,307$298,096
Sep 1, 2026Sep 2, 2026$0.0004812$0.0005598$0.0003702$0.0003782$70,444$358,254
Aug 31, 2026Sep 1, 2026$0.0002590$0.0007015$0.0002537$0.0004796$28,182$334,478
Aug 30, 2026Aug 31, 2026$0.0002677$0.0002743$0.0002589$0.0002590$1,028.49$224,094
Aug 29, 2026Aug 30, 2026$0.0002841$0.0002902$0.0002603$0.0002677$1,292.73$232,492
Aug 28, 2026Aug 29, 2026$0.0002944$0.0002944$0.0002763$0.0002841$953.61$240,884
Aug 27, 2026Aug 28, 2026$0.0003109$0.0003110$0.0002760$0.0002944$1,391.58$245,488
Aug 26, 2026Aug 27, 2026$0.0002987$0.0003191$0.0002987$0.0003109$1,046.25$260,814
Aug 25, 2026Aug 26, 2026$0.0002932$0.0003184$0.0002932$0.0002987$505.90$255,774
Aug 24, 2026Aug 25, 2026$0.0003195$0.0003195$0.0002926$0.0002932$835.88$251,198
Aug 23, 2026Aug 24, 2026$0.0002946$0.0003087$0.0002892$0.0002900$583.73$247,692
Aug 22, 2026Aug 23, 2026$0.0002745$0.0003087$0.0002738$0.0002946$2,149.50$242,469
Aug 21, 2026Aug 22, 2026$0.0002847$0.0002962$0.0002662$0.0002746$1,444.59$232,283

Get a full overview of the FIO Protocol price history with our historical price data page. Access the entire FIO Protocol value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the FIO Protocol price, as well as historical FIO trading volume and market capitalization.

Track FIO Protocol's history in its entirety, ranging from the FIO Protocol starting price to the most recent FIO price data. Our FIO price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app