ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,220.00
      -0.20%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      0.00%
      Bitcoin
      64,356.91
      0.42%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. FIO Token (Cryptocurrency:FIOUST)

      6. FIO Token (Cryptocurrency:FIOUST) Historical

      FIOUST FIO Token

      0.0263
      -0.00027 (-1.02%)
      03:26:52 - Realtime Data

      FIOUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 21 2024 0.02657 -0.00011 -0.41% 0.02663 0.0272 0.02597 31,204,999.00
      Jun 20 2024 0.02668 0.0013 5.12% 0.02552 0.02749 0.02541 29,230,106.00
      Jun 19 2024 0.02538 -0.00048 -1.86% 0.02589 0.0268 0.02529 28,842,279.00
      Jun 18 2024 0.02586 -0.00131 -4.82% 0.02715 0.02726 0.02449 45,630,590.00
      Jun 17 2024 0.02717 -0.00219 -7.46% 0.02927 0.02948 0.02683 38,346,673.00
      Jun 16 2024 0.02936 0.00032 1.10% 0.02906 0.0297 0.02858 31,632,421.00
      Jun 15 2024 0.02904 0.00038 1.33% 0.02866 0.0304 0.02854 44,291,921.00
      Jun 14 2024 0.02866 -0.00045 -1.55% 0.02915 0.0308 0.02801 31,073,636.00
      Jun 13 2024 0.02911 -0.00122 -4.02% 0.03041 0.03046 0.0288 20,696,892.00
      Jun 12 2024 0.03033 0.00144 4.98% 0.02891 0.03073 0.02831 20,455,075.00
      Jun 11 2024 0.02889 -0.00082 -2.76% 0.02968 0.02986 0.02805 28,448,866.00
      Jun 10 2024 0.02971 -0.00118 -3.82% 0.03088 0.0311 0.0296 36,353,425.00
      Jun 09 2024 0.03089 0.00028 0.91% 0.03067 0.03091 0.030 20,304,976.00
      Jun 08 2024 0.03061 -0.00266 -8.00% 0.03327 0.03338 0.03048 63,341,611.00
      Jun 07 2024 0.03327 -0.00274 -7.61% 0.036 0.03704 0.03267 59,308,991.00
      Jun 06 2024 0.03601 0.00013 0.36% 0.03569 0.03659 0.03512 55,636,158.00
      Jun 05 2024 0.03588 0.00191 5.62% 0.033886 0.03617 0.033886 78,505,789.00
      Jun 04 2024 0.03397 0.0003 0.89% 0.03369 0.03406 0.03315 38,633,771.00
      Jun 03 2024 0.03367 0.00094 2.87% 0.03269 0.034 0.03232 41,294,367.00
      Jun 02 2024 0.03273 -0.00081 -2.42% 0.03348 0.03419 0.03246 42,663,747.00
      Jun 01 2024 0.03354 0.00004 0.12% 0.03345 0.03406 0.03295 42,193,956.00
      May 31 2024 0.0335 0.00029 0.87% 0.03332 0.03382 0.03262 45,664,648.00
      May 30 2024 0.03321 0.00061 1.87% 0.03256 0.03351 0.03158 33,713,240.00
      May 29 2024 0.0326 -0.00109 -3.24% 0.03378 0.03468 0.03254 59,452,948.00
      May 28 2024 0.03369 0.00088 2.68% 0.03293 0.03415 0.03157 52,623,495.00
      May 27 2024 0.03281 0.00052 1.61% 0.03245 0.03342 0.03213 22,840,046.00
      May 26 2024 0.03229 0.00023 0.72% 0.03209 0.03267 0.03176 26,545,705.00
      May 25 2024 0.03206 0.00037 1.17% 0.03176 0.03236 0.03156 21,940,413.00
      May 24 2024 0.03169 0.00052 1.67% 0.03115 0.03227 0.03038 28,058,102.00
      May 23 2024 0.03117 -0.00119 -3.68% 0.032339 0.03287 0.03034 59,709,709.00
      May 22 2024 0.03236 -0.0013 -3.86% 0.03368 0.03368 0.03202 62,403,792.00
      May 21 2024 0.03366 -0.0025 -6.91% 0.036 0.03615 0.0334 98,529,143.00
      May 20 2024 0.03616 0.00193 5.64% 0.03432 0.03666 0.03389 47,166,063.00
      May 19 2024 0.03423 -0.00111 -3.14% 0.03542 0.03589 0.0342 24,364,670.00
      May 18 2024 0.03534 0.00028 0.80% 0.03505 0.03584 0.03472 22,681,526.00
      May 17 2024 0.03506 0.0011 3.24% 0.03385 0.03546 0.03342 31,413,598.00
      May 16 2024 0.03396 -0.00147 -4.15% 0.0354 0.0362 0.03355 49,503,076.00
      May 15 2024 0.03543 0.00286 8.78% 0.03261 0.03578 0.03253 43,711,796.00
      May 14 2024 0.03257 -0.00073 -2.19% 0.03333 0.03351 0.03205 17,892,312.00
      May 13 2024 0.0333 -0.00094 -2.75% 0.034279 0.03441 0.0323 19,071,120.00
      May 12 2024 0.03424 0.00044 1.30% 0.03385 0.03491 0.03371 13,899,005.00
      May 11 2024 0.0338 0.00017 0.51% 0.03362 0.03506 0.03362 22,060,925.00
      May 10 2024 0.03363 -0.00113 -3.25% 0.03478 0.03601 0.03328 37,129,504.00
      May 09 2024 0.03476 -0.00035 -1.00% 0.0351 0.03557 0.03334 37,843,266.00
      May 08 2024 0.03511 -0.0009 -2.50% 0.03593 0.03609 0.03444 38,738,153.00
      May 07 2024 0.03601 -0.0004 -1.10% 0.03641 0.03749 0.03592 32,987,783.00
      May 06 2024 0.03641 -0.00069 -1.86% 0.03712 0.03805 0.0362 35,911,422.00
      May 05 2024 0.0371 0.0008 2.20% 0.03633 0.03736 0.03556 34,106,743.00
      May 04 2024 0.0363 0.00116 3.30% 0.03508 0.03646 0.03466 41,814,855.00
      May 03 2024 0.03514 -0.00056 -1.57% 0.03567 0.03648 0.03442 81,110,042.00
      May 02 2024 0.0357 0.00213 6.34% 0.0336 0.03625 0.03248 52,061,120.00
      May 01 2024 0.03357 0.00057 1.73% 0.03307 0.034 0.03143 49,059,138.00
      Apr 30 2024 0.033 -0.00188 -5.39% 0.03489 0.03549 0.03146 45,701,741.00
      Apr 29 2024 0.03488 -0.00028 -0.80% 0.03533 0.03594 0.03375 91,915,347.00
      Apr 28 2024 0.03516 -0.00156 -4.25% 0.03667 0.03746 0.0351 39,204,848.00
      Apr 27 2024 0.03672 0.00051 1.41% 0.0361 0.03695 0.03488 34,488,058.00
      Apr 26 2024 0.03621 -0.00109 -2.92% 0.03722 0.03735 0.0354 48,560,660.00
      Apr 25 2024 0.0373 0.00005 0.13% 0.0371 0.03799 0.03618 40,864,589.00
      Apr 24 2024 0.03725 -0.00385 -9.37% 0.04106 0.04188 0.0368 78,745,341.00
      Apr 23 2024 0.0411 0.00059 1.46% 0.04066 0.04127 0.03899 54,446,894.00
      Apr 22 2024 0.04051 0.00091 2.30% 0.039822 0.04074 0.03932 34,045,165.00
      Apr 21 2024 0.0396 -0.0008 -1.98% 0.0403 0.04057 0.03892 40,941,984.00
      Apr 20 2024 0.0404 0.00381 10.41% 0.0365 0.0407 0.03618 49,289,983.00
      Apr 19 2024 0.03659 0.00178 5.11% 0.03485 0.03798 0.0327 60,829,004.00
      Apr 18 2024 0.03481 0.00084 2.47% 0.03396 0.03546 0.03337 38,974,552.00
      Apr 17 2024 0.03397 -0.00154 -4.34% 0.0353 0.03569 0.026 50,734,674.00
      Apr 16 2024 0.03551 0.00144 4.23% 0.03411 0.03603 0.03238 32,370,240.00
      Apr 15 2024 0.03407 -0.00238 -6.53% 0.03626 0.03769 0.03316 33,365,698.00
      Apr 14 2024 0.03645 0.00197 5.71% 0.03437 0.03678 0.0269 61,747,401.00
      Apr 13 2024 0.03448 -0.00548 -13.71% 0.04011 0.04107 0.028 70,220,121.00
      Apr 12 2024 0.03996 -0.00647 -13.93% 0.04658 0.048 0.03832 62,748,094.00
      Apr 11 2024 0.04643 -0.0008 -1.69% 0.0469 0.048 0.04584 55,078,655.00
      Apr 10 2024 0.04723 0.00047 1.01% 0.04706 0.04756 0.04479 70,333,527.00
      Apr 09 2024 0.04676 -0.00239 -4.86% 0.04924 0.05006 0.04648 74,441,930.00
      Apr 08 2024 0.04915 0.00077 1.59% 0.04861 0.04984 0.04729 71,267,126.00
      Apr 07 2024 0.04838 0.003 6.61% 0.04526 0.04972 0.04503 79,306,005.00
      Apr 06 2024 0.04538 0.0018 4.13% 0.04349 0.04586 0.04293 28,043,507.00
      Apr 05 2024 0.04358 -0.00038 -0.86% 0.04391 0.04456 0.0418 27,480,738.00
      Apr 04 2024 0.04396 0.00181 4.29% 0.04198 0.04627 0.0407 53,575,063.00
      Apr 03 2024 0.04215 -0.00075 -1.75% 0.04286 0.04576 0.04128 51,089,631.00
      Apr 02 2024 0.0429 -0.00386 -8.25% 0.04684 0.04731 0.0413 41,838,260.00
      Apr 01 2024 0.04676 -0.00338 -6.74% 0.05009 0.05021 0.0448 46,942,332.00
      Mar 31 2024 0.05014 0.00043 0.87% 0.0497 0.05066 0.04891 34,861,783.00
      Mar 30 2024 0.04971 -0.00207 -4.00% 0.05135 0.05296 0.04936 63,916,647.00
      Mar 29 2024 0.05178 -0.00393 -7.05% 0.05471 0.0688 0.051 341,067,312.00
      Mar 28 2024 0.05571 0.00676 13.81% 0.04897 0.05605 0.04846 103,426,904.00
      Mar 27 2024 0.04895 -0.00148 -2.93% 0.05052 0.0525 0.04833 67,719,851.00
      Mar 26 2024 0.05043 0.00128 2.60% 0.04866 0.05235 0.048 115,296,005.00
      Mar 25 2024 0.04915 0.00345 7.55% 0.04544 0.0505 0.04494 125,082,652.00
      Mar 24 2024 0.0457 0.00173 3.93% 0.04404 0.04635 0.04261 64,571,813.00
      Mar 23 2024 0.04397 0.0022 5.27% 0.04193 0.0456 0.04177 68,685,072.00

      Your Recent History

      COIN
      FIOUST
      FIO Token
      NASDAQ
      IVIL
      Ivillage
      Delayed Upgrade Clock