FIO Protocol(FIO)Heute
$0.018850
vor 1 Jahren
$0.027314
vor 2 Jahren
$0.016882
vor 3 Jahren
$0.050523
vor 4 Jahren
$0.198854
vor 5 Jahren
$0.179661
FIO Protocol Preisverlauf
(FIO)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.018945 | $0.019168 | $0.018588 | $0.018679 | $3.843M |
2025-09-10 | $0.018522 | $0.020777 | $0.017994 | $0.018948 | $6.879M |
2025-09-09 | $0.019389 | $0.019449 | $0.018360 | $0.018498 | $2.786M |
2025-09-08 | $0.019313 | $0.019450 | $0.018798 | $0.019383 | $1.943M |
2025-09-07 | $0.019004 | $0.019399 | $0.018749 | $0.019316 | $1.608M |
2025-09-06 | $0.019057 | $0.019509 | $0.018959 | $0.019044 | $1.448M |
2025-09-05 | $0.018868 | $0.019528 | $0.018705 | $0.019033 | $1.907M |
2025-09-04 | $0.019786 | $0.020174 | $0.018763 | $0.018868 | $2.259M |
2025-09-03 | $0.019611 | $0.020012 | $0.019473 | $0.019792 | $2.511M |
2025-09-02 | $0.018998 | $0.020053 | $0.018759 | $0.019611 | $3.297M |
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 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
FIO Protocol(FIO)
