FIO Protocol(FIO)Hoje
$0.019081
1 anos atrás
$0.025231
2 anos atrás
$0.017681
3 anos atrás
$0.045898
4 anos atrás
$0.241644
5 anos atrás
$0.195149
FIO Protocol Histórico de preços
(FIO)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.018518 | $0.019538 | $0.018187 | $0.019393 | $2.177M |
2025-08-21 | $0.018743 | $0.019447 | $0.018402 | $0.018469 | $4.463M |
2025-08-20 | $0.018773 | $0.019449 | $0.018347 | $0.018803 | $5.451M |
2025-08-19 | $0.018540 | $0.019571 | $0.018101 | $0.018744 | $10.445M |
2025-08-18 | $0.018440 | $0.019331 | $0.017847 | $0.018574 | $7.217M |
2025-08-17 | $0.018027 | $0.018677 | $0.017934 | $0.018471 | $2.326M |
2025-08-16 | $0.017312 | $0.018160 | $0.017489 | $0.018059 | $3.112M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
FIO Protocol(FIO)
