FIO Token More Historical Data - FIOUSDT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
BINA
FIO Token (Binance:FIOUSDT)
FIO Token (Binance:FIOUSDT) Historical

FIOUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.03478	-0.00032	-0.91%	0.03511	0.03557	0.03334	37,618,178.00
May 08 2024	0.0351	-0.00083	-2.31%	0.03594	0.03609	0.03444	38,331,117.00
May 07 2024	0.03593	-0.00032	-0.88%	0.03663	0.03749	0.03592	34,595,397.00
May 06 2024	0.03625	-0.00088	-2.37%	0.03712	0.038	0.0362	36,809,869.00
May 05 2024	0.03713	0.0008	2.20%	0.03636	0.03736	0.03556	33,803,257.00
May 04 2024	0.03633	0.00125	3.56%	0.03513	0.03646	0.03467	41,778,245.00
May 03 2024	0.03508	-0.00059	-1.65%	0.03572	0.03648	0.03442	81,118,044.00
May 02 2024	0.03567	0.00207	6.16%	0.03346	0.03625	0.03248	52,049,013.00
May 01 2024	0.0336	0.00053	1.60%	0.03318	0.034	0.03143	48,160,216.00
Apr 30 2024	0.03307	-0.00182	-5.22%	0.035	0.03549	0.03146	45,471,096.00
Apr 29 2024	0.03489	-0.00025	-0.71%	0.03534	0.03594	0.03381	39,477,583.00
Apr 28 2024	0.03514	-0.00153	-4.17%	0.03671	0.03746	0.03507	38,795,666.00
Apr 27 2024	0.03667	0.00057	1.58%	0.03621	0.03695	0.03488	32,481,657.00
Apr 26 2024	0.0361	-0.00112	-3.01%	0.0372	0.03735	0.0354	47,790,897.00
Apr 25 2024	0.03722	0.00013	0.35%	0.03714	0.03799	0.03621	40,764,225.00
Apr 24 2024	0.03709	-0.00397	-9.67%	0.04078	0.04188	0.0368	78,163,311.00
Apr 23 2024	0.04106	0.00062	1.53%	0.04071	0.04127	0.03899	53,635,794.00
Apr 22 2024	0.04044	0.00075	1.89%	0.03987	0.04074	0.03932	43,403,146.00
Apr 21 2024	0.03969	-0.00061	-1.51%	0.040	0.04057	0.03895	41,245,103.00
Apr 20 2024	0.0403	0.0038	10.41%	0.03656	0.0407	0.03618	49,096,981.00
Apr 19 2024	0.0365	0.00165	4.73%	0.03492	0.03798	0.0327	60,073,138.00
Apr 18 2024	0.03485	0.00089	2.62%	0.03407	0.03546	0.03337	38,133,357.00
Apr 17 2024	0.03396	-0.00134	-3.80%	0.03523	0.03569	0.026	49,315,980.00
Apr 16 2024	0.0353	0.00119	3.49%	0.03399	0.03603	0.03238	30,677,021.00
Apr 15 2024	0.03411	-0.00237	-6.50%	0.03626	0.03769	0.03316	34,264,768.00
Apr 14 2024	0.03648	0.00211	6.14%	0.03433	0.03678	0.0269	60,142,587.00
Apr 13 2024	0.03437	-0.00574	-14.31%	0.0401	0.04107	0.028	68,237,111.00
Apr 12 2024	0.04011	-0.00647	-13.89%	0.04677	0.048	0.03832	61,710,540.00
Apr 11 2024	0.04658	-0.00032	-0.68%	0.0471	0.048	0.04584	54,743,579.00
Apr 10 2024	0.0469	-0.00016	-0.34%	0.04664	0.04756	0.04479	69,125,405.00
Apr 09 2024	0.04706	-0.00218	-4.43%	0.04896	0.05006	0.04648	73,850,329.00
Apr 08 2024	0.04924	0.00093	1.93%	0.04861	0.04984	0.04729	72,425,332.00
Apr 07 2024	0.04831	0.00305	6.74%	0.04582	0.04972	0.04503	76,527,691.00
Apr 06 2024	0.04526	0.00177	4.07%	0.0435	0.04586	0.04297	26,145,257.00
Apr 05 2024	0.04349	-0.00042	-0.96%	0.04381	0.04456	0.0418	25,711,182.00
Apr 04 2024	0.04391	0.00193	4.60%	0.04186	0.04624	0.04074	51,434,338.00
Apr 03 2024	0.04198	-0.00082	-1.92%	0.04306	0.04576	0.04128	49,251,211.00
Apr 02 2024	0.0428	-0.00399	-8.53%	0.04698	0.04731	0.0413	40,505,306.00
Apr 01 2024	0.04679	-0.00342	-6.81%	0.05009	0.05021	0.0448	46,559,139.00
Mar 31 2024	0.05021	0.00051	1.03%	0.04963	0.05066	0.04894	33,335,920.00
Mar 30 2024	0.0497	-0.00165	-3.21%	0.05094	0.05296	0.04936	62,689,722.00
Mar 29 2024	0.05135	-0.00336	-6.14%	0.05338	0.0688	0.051	336,873,017.00
Mar 28 2024	0.05471	0.00574	11.72%	0.04891	0.05605	0.04846	102,935,232.00
Mar 27 2024	0.04897	-0.00155	-3.07%	0.05052	0.0525	0.04833	66,772,340.00
Mar 26 2024	0.05052	0.00186	3.82%	0.04906	0.05235	0.04857	113,033,227.00
Mar 25 2024	0.04866	0.00306	6.71%	0.04544	0.0505	0.04539	78,396,498.00
Mar 24 2024	0.0456	0.00156	3.54%	0.04369	0.04635	0.04261	63,098,036.00
Mar 23 2024	0.04404	0.0021	5.01%	0.04213	0.0456	0.04211	67,326,164.00
Mar 22 2024	0.04194	-0.00135	-3.12%	0.04346	0.04517	0.0407	72,519,020.00
Mar 21 2024	0.04329	0.00086	2.03%	0.043	0.046	0.041	81,861,967.00
Mar 20 2024	0.04243	0.00338	8.66%	0.0392	0.04275	0.03787	41,415,516.00
Mar 19 2024	0.03905	-0.00379	-8.85%	0.04267	0.04341	0.03758	70,219,288.00
Mar 18 2024	0.04284	0.00087	2.07%	0.04184	0.04603	0.04035	159,947,302.00
Mar 17 2024	0.04197	0.00272	6.93%	0.03931	0.04352	0.03731	39,096,768.00
Mar 16 2024	0.03925	-0.00513	-11.56%	0.04443	0.04656	0.03826	39,705,471.00
Mar 15 2024	0.04438	-0.00226	-4.85%	0.04616	0.04677	0.04156	30,383,754.00
Mar 14 2024	0.04664	0.00	0.00%	0.04664	0.04664	0.04664	0.00
Mar 13 2024	0.04664	0.0018	4.01%	0.04495	0.04714	0.04298	65,996,928.00
Mar 12 2024	0.04484	0.00212	4.96%	0.04295	0.04675	0.04125	72,081,697.00
Mar 11 2024	0.04272	0.00008	0.19%	0.04288	0.04454	0.04123	54,760,985.00
Mar 10 2024	0.04264	-0.00102	-2.34%	0.04352	0.0446	0.04172	39,266,617.00
Mar 09 2024	0.04366	0.00097	2.27%	0.04251	0.045	0.04251	69,871,521.00
Mar 08 2024	0.04269	0.00221	5.46%	0.04062	0.0435	0.03898	75,545,487.00
Mar 07 2024	0.04048	0.00209	5.44%	0.03841	0.04049	0.03744	34,611,753.00
Mar 06 2024	0.03839	0.00233	6.46%	0.03601	0.03859	0.03462	29,883,057.00
Mar 05 2024	0.03606	-0.0028	-7.21%	0.03878	0.03954	0.03341	38,627,518.00
Mar 04 2024	0.03886	-0.00159	-3.93%	0.04039	0.04049	0.03789	62,590,951.00
Mar 03 2024	0.04045	0.00101	2.56%	0.03946	0.042	0.03751	74,923,949.00
Mar 02 2024	0.03944	0.00115	3.00%	0.03842	0.03949	0.03735	42,679,622.00
Mar 01 2024	0.03829	0.00133	3.60%	0.03729	0.03852	0.03685	28,264,916.00
Feb 29 2024	0.03696	0.00106	2.95%	0.0359	0.038	0.03569	43,290,617.00
Feb 28 2024	0.0359	0.00076	2.16%	0.03515	0.038	0.03408	61,352,172.00
Feb 27 2024	0.03514	0.00046	1.33%	0.03473	0.03632	0.03457	31,200,654.00
Feb 26 2024	0.03468	-0.00026	-0.74%	0.03494	0.03568	0.0335	31,050,366.00
Feb 25 2024	0.03494	0.00152	4.55%	0.03341	0.03557	0.03322	28,903,777.00
Feb 24 2024	0.03342	0.00093	2.86%	0.03249	0.03433	0.0321	28,107,057.00
Feb 23 2024	0.03249	-0.00248	-7.09%	0.03504	0.03527	0.03223	58,793,856.00
Feb 22 2024	0.03497	0.0002	0.58%	0.0345	0.03849	0.034	190,220,026.00
Feb 21 2024	0.03477	0.00186	5.65%	0.03299	0.03533	0.03172	107,673,794.00
Feb 20 2024	0.03291	-0.00115	-3.38%	0.03403	0.03493	0.03163	43,720,734.00
Feb 19 2024	0.03406	-0.00104	-2.96%	0.03517	0.03563	0.0338	36,540,455.00
Feb 18 2024	0.0351	-0.00038	-1.07%	0.03556	0.03595	0.0341	47,631,367.00
Feb 17 2024	0.03548	0.00112	3.26%	0.03437	0.03744	0.03413	156,277,180.00
Feb 16 2024	0.03436	-0.0005	-1.43%	0.03492	0.036	0.03313	56,504,344.00
Feb 15 2024	0.03486	-0.00101	-2.82%	0.03589	0.03652	0.03411	89,573,489.00
Feb 14 2024	0.03587	-0.00016	-0.44%	0.03605	0.03739	0.03529	81,616,626.00
Feb 13 2024	0.03603	-0.00227	-5.93%	0.03844	0.03874	0.03451	77,736,081.00
Feb 12 2024	0.0383	-0.00095	-2.42%	0.03951	0.0401	0.03653	101,902,323.00
Feb 11 2024	0.03925	0.00095	2.48%	0.0383	0.0425	0.0378	254,847,225.00
Feb 10 2024	0.0383	-0.00861	-18.35%	0.04763	0.05259	0.03647	800,848,210.00

Delayed Upgrade Clock