FIO Protocol
FIO
Rank #1761
$0.0115
Updated 9 days ago
Market Cap
$9.47M
24h Volume
$3.01M
Avg Volume (6m)
$4.98M
24h High/Low
$0.0120
$0.0113
$0.0113
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
YZi Labs (Prev. Binance Labs) Portfolio
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0115 | $0.0120 | $0.0113 | $0.0115 | $3.01M | $9.47M |
| Nov 10, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $1.73M | $9.78M |
| Nov 9, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $5.78M | $10.11M |
| Nov 8, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $5.34M | $9.93M |
| Nov 7, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $4.19M | $8.79M |
| Nov 6, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $3.73M | $8.83M |
| Nov 5, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $1.75M | $8.48M |
| Nov 4, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $4.31M | $8.59M |
| Nov 3, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $1.52M | $9.50M |
| Nov 2, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $1.41M | $9.55M |
| Nov 1, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $2.16M | $9.39M |
| Oct 31, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $4.42M | $9.33M |
| Oct 30, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $3.40M | $10.09M |
| Oct 29, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $3.14M | $10.10M |
| Oct 28, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $3.28M | $10.46M |
| Oct 27, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $2.86M | $11.07M |
| Oct 26, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $2.18M | $10.81M |
| Oct 25, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $4.89M | $10.81M |
| Oct 24, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $8.98M | $10.76M |
| Oct 23, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $4.49M | $10.02M |
| Oct 22, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $5.50M | $10.07M |
| Oct 21, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $4.25M | $10.45M |
| Oct 20, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $6.38M | $10.49M |
| Oct 19, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $5.65M | $10.16M |
| Oct 18, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $6.18M | $9.64M |
| Oct 17, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $1.56M | $9.73M |
| Oct 16, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $5.44M | $9.86M |
| Oct 15, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $6.37M | $10.17M |
| Oct 14, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $2.26M | $10.62M |
| Oct 13, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $6.63M | $9.93M |
| Oct 12, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $9.50M | $9.11M |
| Oct 11, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $9.89M | $8.71M |
| Oct 10, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $1.29M | $13.22M |
| Oct 9, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $5.74M | $13.55M |
| Oct 8, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $5.60M | $13.13M |
| Oct 7, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $3.39M | $14.02M |
| Oct 6, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $2.86M | $13.75M |
| Oct 5, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $2.83M | $13.77M |
| Oct 4, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $2.85M | $14.09M |
| Oct 3, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $3.71M | $14.06M |
| Oct 2, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $3.54M | $13.99M |
| Oct 1, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $931.00K | $13.44M |
| Sep 30, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $786.84K | $13.59M |
| Sep 29, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $3.76M | $13.79M |
| Sep 28, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $2.65M | $13.69M |
| Sep 27, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $4.08M | $13.57M |
| Sep 26, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $4.40M | $13.06M |
| Sep 25, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $2.96M | $13.93M |
| Sep 24, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $1.10M | $13.63M |
| Sep 23, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $5.01M | $13.76M |
| Sep 22, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $2.17M | $14.77M |
| Sep 21, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $2.29M | $14.81M |
| Sep 20, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $4.12M | $14.41M |
| Sep 19, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $2.80M | $15.50M |
| Sep 18, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $3.47M | $15.61M |
| Sep 17, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $3.41M | $15.42M |
| Sep 16, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $1.34M | $15.16M |
| Sep 15, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $5.25M | $15.62M |
| Sep 14, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $5.88M | $16.47M |
| Sep 13, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $2.96M | $15.96M |
| Sep 12, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $3.91M | $15.49M |
| Sep 11, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $6.35M | $15.37M |
| Sep 10, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $3.31M | $14.80M |
| Sep 9, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $1.38M | $15.57M |
| Sep 8, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $1.66M | $15.60M |
| Sep 7, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $1.52M | $15.41M |
| Sep 6, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $1.09M | $15.78M |
| Sep 5, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $2.10M | $15.44M |
| Sep 4, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $2.77M | $15.92M |
| Sep 3, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $3.19M | $16.20M |
| Sep 2, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $2.72M | $15.86M |
| Sep 1, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $2.05M | $15.89M |
| Aug 31, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $4.43M | $16.17M |
| Aug 30, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $2.35M | $15.82M |
| Aug 29, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $2.01M | $15.93M |
| Aug 28, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $5.32M | $15.69M |
| Aug 27, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $3.07M | $15.69M |
| Aug 26, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $3.89M | $15.10M |
| Aug 25, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $3.83M | $15.53M |
| Aug 24, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $1.78M | $16.03M |
| Aug 23, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $4.12M | $16.29M |
| Aug 22, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $2.61M | $15.16M |
| Aug 21, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $4.27M | $15.76M |
| Aug 20, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $10.85M | $15.33M |
| Aug 19, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $8.08M | $15.29M |
| Aug 18, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $2.32M | $15.04M |
| Aug 17, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $1.75M | $14.81M |
| Aug 16, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $4.18M | $14.61M |
| Aug 15, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $6.32M | $14.49M |
| Aug 14, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $3.80M | $16.80M |
| Aug 13, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $8.63M | $17.06M |
| Aug 12, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $19.26M | $17.54M |
| Aug 11, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $13.84M | $16.90M |
| Aug 10, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $36.99M | $17.75M |
| Aug 9, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $42.13M | $18.99M |
| Aug 8, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $13.83M | $13.59M |
| Aug 7, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $7.66M | $14.03M |
| Aug 6, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $3.41M | $14.10M |
| Aug 5, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $3.02M | $14.26M |
| Aug 4, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $3.68M | $14.09M |
| Aug 3, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $5.09M | $14.07M |
| Aug 2, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $10.59M | $13.69M |
| Aug 1, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $3.31M | $13.82M |
| Jul 31, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $5.51M | $14.14M |
| Jul 30, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $6.24M | $14.10M |
| Jul 29, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $6.59M | $13.83M |
| Jul 28, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $5.19M | $15.01M |
| Jul 27, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $4.37M | $14.56M |
| Jul 26, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $13.77M | $14.64M |
| Jul 25, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $4.91M | $14.00M |
| Jul 24, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $6.29M | $13.77M |
| Jul 23, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $5.12M | $15.12M |
| Jul 22, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $5.78M | $15.18M |
| Jul 21, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $8.79M | $15.22M |
| Jul 20, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $5.74M | $14.44M |
| Jul 19, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $9.43M | $14.63M |
| Jul 18, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $9.48M | $13.92M |
| Jul 17, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $11.05M | $14.48M |
| Jul 16, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $5.10M | $13.10M |
| Jul 15, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $5.69M | $12.75M |
| Jul 14, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $4.13M | $12.94M |
| Jul 13, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $6.35M | $12.66M |
| Jul 12, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $7.50M | $12.76M |
| Jul 11, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $2.22M | $12.80M |
| Jul 10, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $6.91M | $11.96M |
| Jul 9, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $13.16M | $12.07M |
| Jul 8, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $22.15M | $12.00M |
| Jul 7, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $5.52M | $10.88M |
| Jul 6, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $4.95M | $10.51M |
| Jul 5, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $1.84M | $10.27M |
| Jul 4, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $3.97M | $11.12M |
| Jul 3, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $12.71M | $11.06M |
| Jul 2, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $3.89M | $11.30M |
| Jul 1, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $3.33M | $11.86M |
| Jun 30, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $2.90M | $12.29M |
| Jun 29, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $2.43M | $11.79M |
| Jun 28, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $2.64M | $11.62M |
| Jun 27, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $3.87M | $11.53M |
| Jun 26, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $2.71M | $11.78M |
| Jun 25, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $2.74M | $12.10M |
| Jun 24, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $4.40M | $11.90M |
| Jun 23, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $4.92M | $10.92M |
| Jun 22, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $3.44M | $11.17M |
| Jun 21, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $2.75M | $11.45M |
| Jun 20, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $2.13M | $11.85M |
| Jun 19, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $3.04M | $11.80M |
| Jun 18, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $2.43M | $11.73M |
| Jun 17, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $3.07M | $12.05M |
| Jun 16, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $4.27M | $11.91M |
| Jun 15, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $2.07M | $11.56M |
| Jun 14, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $5.78M | $11.59M |
| Jun 13, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $5.02M | $11.87M |
| Jun 12, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $5.54M | $12.79M |
| Jun 11, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $5.99M | $13.49M |
| Jun 10, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $4.19M | $13.27M |
| Jun 9, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $2.13M | $12.32M |
| Jun 8, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $2.21M | $12.41M |
| Jun 7, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $4.25M | $11.89M |
| Jun 6, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $4.75M | $11.72M |
| Jun 5, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $3.31M | $12.55M |
| Jun 4, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $4.27M | $12.82M |
| Jun 3, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $2.29M | $12.89M |
| Jun 2, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $2.11M | $12.66M |
| Jun 1, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $3.77M | $12.49M |
| May 31, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $6.05M | $12.30M |
| May 30, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $4.32M | $13.17M |
| May 29, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $3.12M | $14.50M |
| May 28, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $3.18M | $14.42M |
| May 27, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $2.07M | $13.91M |
| May 26, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $2.82M | $14.00M |
| May 25, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $2.64M | $14.01M |
| May 24, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $5.01M | $14.09M |
| May 23, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $3.08M | $15.79M |
| May 22, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $2.88M | $15.05M |
| May 21, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $3.62M | $14.66M |
| May 20, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $3.30M | $14.16M |