FIO Token Historical Data - FIOUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
FIO Token	FIOUSD	Crypto	18,582,979	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000887	-3.34%	0.025691	0.024468	0.026303

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.027259	0.027276	0.02463	0.026579	0.016751 - 0.067876

Exchange	Last Trade	Size	Trade Price	Currency
BINA	03:05:07	13,060.00	0.025589	USD

Price x Volume	Volume	Base Symbol	Related Pairs
29,875.53	1,182,752.00	FIO	FIOEUR	FIOGBP	FIOBTC

FIOUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.025404	0.027362	0.023772	479,012.71	0.000287	1.13%
1 Month	0.034154	0.03668	0.023772	1,009,278.82	-0.008463	-24.78%
3 Months	0.042573	0.04996	0.023772	900,135.14	-0.016882	-39.65%
6 Months	0.02963	0.067876	0.02255	2,294,231.77	-0.003939	-13.29%
1 Year	0.020854	0.067876	0.016751	2,382,647.30	0.004838	23.20%
3 Years	0.143657	0.434069	0.016751	4,004,052.73	-0.117966	-82.12%
5 Years	0.306381	0.565776	0.016751	4,543,701.27	-0.28069	-91.61%

FIOUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 Jun 2024	0.026555	0.00002	0.08%	0.026516	0.026998	0.026053	331,473.00
25 Jun 2024	0.026536	0.001836	7.43%	0.024632	0.026566	0.023772	1,154,924.00
24 Jun 2024	0.0247	-0.000993	-3.86%	0.025698	0.026439	0.024212	1,250,474.00
23 Jun 2024	0.025693	-0.000568	-2.16%	0.026299	0.027005	0.025682	92,528.00
22 Jun 2024	0.026261	-0.00034	-1.28%	0.026601	0.027173	0.025982	145,413.00
21 Jun 2024	0.026601	0.000663	2.55%	0.025987	0.027362	0.025429	249,306.00
20 Jun 2024	0.025938	0.000573	2.26%	0.025404	0.02628	0.025298	128,971.00
19 Jun 2024	0.025365	-0.001868	-6.86%	0.027259	0.027276	0.024164	4,622,580.00
18 Jun 2024	0.027232	-0.002089	-7.12%	0.028378	0.028496	0.026275	1,294,766.00
17 Jun 2024	0.029321	0.000202	0.69%	0.029118	0.029439	0.02844	177,660.00
16 Jun 2024	0.02912	0.000729	2.57%	0.028378	0.029879	0.028355	521,384.00
15 Jun 2024	0.02839	-0.00033	-1.15%	0.028744	0.030294	0.027959	1,393,845.00
14 Jun 2024	0.028721	-0.001985	-6.46%	0.030712	0.030769	0.028707	18,560.00
13 Jun 2024	0.030706	0.001732	5.98%	0.028951	0.030868	0.02877	22,896.00
12 Jun 2024	0.028973	-0.0009	-3.01%	0.0299	0.0299	0.02817	785,704.00
11 Jun 2024	0.029873	-0.000078	-0.26%	0.032504	0.034182	0.029754	246,014.00
10 Jun 2024	0.029952	-0.001246	-3.99%	0.031179	0.031351	0.029924	428,657.00
09 Jun 2024	0.031198	-0.002083	-6.26%	0.033256	0.033353	0.031143	745,310.00
08 Jun 2024	0.033281	-0.002108	-5.96%	0.035378	0.03668	0.032343	1,403,066.00
07 Jun 2024	0.035389	-0.000161	-0.45%	0.035578	0.036461	0.034865	1,144,293.00
06 Jun 2024	0.03555	0.00168	4.96%	0.032504	0.035873	0.03178	994,792.00
05 Jun 2024	0.03387	0.000164	0.49%	0.033714	0.034599	0.033054	766,706.00
04 Jun 2024	0.033707	0.001164	3.58%	0.032504	0.034429	0.03178	583,664.00
03 Jun 2024	0.032542	-0.001306	-3.86%	0.033859	0.034116	0.032336	3,036,423.00
02 Jun 2024	0.033848	0.00079	2.39%	0.033075	0.033906	0.033025	2,478,274.00
01 Jun 2024	0.033058	0.000251	0.77%	0.032814	0.033914	0.032123	1,549,652.00
31 May 2024	0.032806	-0.00032	-0.97%	0.033116	0.033487	0.031542	591,312.00
30 May 2024	0.033127	-0.001057	-3.09%	0.034154	0.034662	0.032466	2,101,160.00
29 May 2024	0.034184	0.001597	4.90%	0.032615	0.034293	0.031043	4,046,245.00
28 May 2024	0.032586	0.000395	1.23%	0.033339	0.035727	0.031784	41,791.00
27 May 2024	0.032191	0.000343	1.08%	0.032555	0.03324	0.031716	99,925.00
26 May 2024	0.031847	0.000304	0.96%	0.031524	0.032687	0.031516	12,663.00

Central Japan Railway (PK)

Shop Apotheke Europe NV (PK)

Banca Cesare Ponti

Technology Investment Cap Rts

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