FIO Protocol
FIO
Rank #1761
$0.0124
Updated 1 months ago
Market Cap
$10.20M
24h Volume
$10.11M
Avg Volume (90d)
$4.05M
24h High/Low
$0.0125
$0.0103
$0.0103
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0124 | $0.0125 | $0.0103 | $0.0124 | $10.11M | $10.20M |
| Dec 2, 2025 | $0.0102 | $0.0123 | $0.0102 | $0.0122 | $3.35M | $8.86M |
| Dec 1, 2025 | $0.0103 | $0.0103 | $0.00999788 | $0.0102 | $3.23M | $8.43M |
| Nov 30, 2025 | $0.0105 | $0.0106 | $0.0104 | $0.0105 | $1.96M | $8.70M |
| Nov 29, 2025 | $0.0107 | $0.0107 | $0.0103 | $0.0105 | $2.18M | $8.72M |
| Nov 28, 2025 | $0.0107 | $0.0108 | $0.0104 | $0.0108 | $2.20M | $8.77M |
| Nov 27, 2025 | $0.0106 | $0.0108 | $0.0106 | $0.0107 | $3.23M | $8.87M |
| Nov 26, 2025 | $0.0105 | $0.0110 | $0.0105 | $0.0106 | $4.69M | $8.86M |
| Nov 25, 2025 | $0.0104 | $0.0105 | $0.0101 | $0.0105 | $4.67M | $8.59M |
| Nov 24, 2025 | $0.0101 | $0.0108 | $0.0101 | $0.0105 | $4.13M | $8.56M |
| Nov 23, 2025 | $0.0104 | $0.0105 | $0.00983002 | $0.0101 | $7.17M | $8.31M |
| Nov 22, 2025 | $0.00992416 | $0.0107 | $0.00943520 | $0.0105 | $9.00M | $8.10M |
| Nov 21, 2025 | $0.0101 | $0.0102 | $0.00927060 | $0.00965460 | $8.03M | $8.01M |
| Nov 20, 2025 | $0.00988459 | $0.0107 | $0.00975970 | $0.0103 | $3.82M | $8.34M |
| Nov 19, 2025 | $0.00993763 | $0.00993763 | $0.00928413 | $0.00982243 | $2.80M | $8.05M |
| Nov 18, 2025 | $0.00989317 | $0.0101 | $0.00983382 | $0.00996061 | $3.67M | $8.23M |
| Nov 17, 2025 | $0.0101 | $0.0103 | $0.00984410 | $0.00987768 | $2.86M | $8.37M |
| Nov 16, 2025 | $0.0103 | $0.0104 | $0.00990035 | $0.0102 | $2.46M | $8.44M |
| Nov 15, 2025 | $0.0101 | $0.0104 | $0.0101 | $0.0103 | $3.31M | $8.49M |
| Nov 14, 2025 | $0.0104 | $0.0105 | $0.0101 | $0.0101 | $3.05M | $8.54M |
| Nov 13, 2025 | $0.0108 | $0.0113 | $0.0102 | $0.0103 | $2.58M | $8.98M |
| Nov 12, 2025 | $0.0110 | $0.0115 | $0.0106 | $0.0109 | $2.30M | $9.18M |
| 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 |