FIO Token Historical Data - FIOGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
FIO Token (Cryptocurrency:FIOGBP)
FIO Token (Cryptocurrency:FIOGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
FIO Token	FIOGBP	Crypto	25,644,970	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000083	0.29%	0.028167	0.026658	0.02867

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.028072	0.028392	0.027605	0.028084	0.013419 - 0.052693

Exchange	Last Trade	Size	Trade Price	Currency
BINA	19:05:23	253.00	0.02818	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
445.66	15,935.00	FIO	FIOEUR	FIOUSD	FIOBTC

FIOGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.029098	0.043768	0.024472	646,936.71	-0.000931	-3.20%
1 Month	0.034218	0.043768	0.024472	1,103,523.43	-0.006051	-17.68%
3 Months	0.037954	0.052693	0.024472	2,886,332.35	-0.009787	-25.79%
6 Months	0.017684	0.052693	0.016084	2,583,931.91	0.010483	59.28%
1 Year	0.02522	0.052693	0.013419	2,416,315.67	0.002947	11.68%
3 Years	0.25787	0.327927	0.012697	4,331,033.07	-0.229703	-89.08%
5 Years	0.234823	0.403522	0.012697	4,685,475.74	-0.206656	-88.00%

FIOGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 May 2024	0.028118	-0.000662	-2.30%	0.028763	0.02916	0.027524	1,378,973.00
03 May 2024	0.02878	0.002214	8.33%	0.026553	0.02893	0.025952	1,642,051.00
02 May 2024	0.026566	0.000362	1.38%	0.026214	0.026979	0.024472	310,368.00
01 May 2024	0.026204	-0.001748	-6.25%	0.02796	0.028335	0.025147	126,451.00
30 Apr 2024	0.027952	-0.000242	-0.86%	0.031283	0.043768	0.027083	372,051.00
29 Apr 2024	0.028194	-0.000529	-1.84%	0.02867	0.029762	0.028145	325,616.00
28 Apr 2024	0.028722	-0.000377	-1.30%	0.029098	0.029449	0.02803	373,047.00
27 Apr 2024	0.029099	-0.000797	-2.67%	0.029902	0.029937	0.028415	271,749.00
26 Apr 2024	0.029896	-0.000022	-0.07%	0.029932	0.030595	0.028821	950,820.00
25 Apr 2024	0.029918	-0.003143	-9.51%	0.033167	0.033378	0.029272	897,427.00
24 Apr 2024	0.03306	0.000557	1.71%	0.032992	0.033169	0.031536	626,801.00
23 Apr 2024	0.032503	0.000472	1.47%	0.031283	0.043768	0.028478	1,224,367.00
22 Apr 2024	0.032032	-0.000532	-1.63%	0.032564	0.033339	0.031754	98,994.00
21 Apr 2024	0.032564	0.003551	12.24%	0.028939	0.032682	0.028664	733,493.00
20 Apr 2024	0.029013	0.000913	3.25%	0.02802	0.030451	0.026318	793,342.00
19 Apr 2024	0.0281	0.000504	1.82%	0.027639	0.028827	0.02714	394,362.00
18 Apr 2024	0.027596	-0.001117	-3.89%	0.028722	0.029046	0.026038	446,556.00
17 Apr 2024	0.028713	0.001201	4.37%	0.027504	0.029212	0.026361	376,565.00
16 Apr 2024	0.027512	-0.001584	-5.44%	0.031283	0.043768	0.026878	1,992,479.00
15 Apr 2024	0.029096	0.000617	2.17%	0.02831	0.029644	0.026351	3,267,651.00
14 Apr 2024	0.028479	-0.00349	-10.92%	0.031968	0.032775	0.02573	3,452,905.00
13 Apr 2024	0.031969	-0.00487	-13.22%	0.036914	0.038309	0.030822	1,783,743.00
12 Apr 2024	0.036838	-0.000833	-2.21%	0.037647	0.038362	0.03629	1,964,673.00
11 Apr 2024	0.037672	0.001127	3.08%	0.037091	0.037949	0.035489	906,990.00
10 Apr 2024	0.036544	-0.002436	-6.25%	0.038941	0.039353	0.036138	834,204.00
09 Apr 2024	0.03898	0.001232	3.26%	0.031283	0.043768	0.028478	1,495,284.00
08 Apr 2024	0.037748	0.001904	5.31%	0.035802	0.038861	0.035371	3,010,097.00
07 Apr 2024	0.035845	0.00153	4.46%	0.034218	0.03597	0.033805	847,597.00
06 Apr 2024	0.034314	-0.00035	-1.01%	0.034635	0.035314	0.033244	719,866.00
05 Apr 2024	0.034664	0.001728	5.25%	0.032904	0.036581	0.032429	3,146,085.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions