FIO Token Historical Data - FIOEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
FIO Token (Cryptocurrency:FIOEUR)
FIO Token (Cryptocurrency:FIOEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
FIO Token	FIOEUR	Crypto	26,833,776	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000624	-1.81%	0.033881	0.033881	0.035664

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.034556	0.03532	0.033829	0.034504	0.013194 - 0.062257

Exchange	Last Trade	Size	Trade Price	Currency
BINA	23:30:10	4,233.00	0.033829	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
1,572.33	45,854.00	FIO	FIOUSD	FIOGBP	FIOBTC

FIOEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.033119	0.034765	0.013194	745,094.14	0.000762	2.30%
1 Month	0.033119	0.046173	0.013194	1,015,217.46	0.000762	2.30%
3 Months	0.023931	0.062257	0.013194	2,607,605.14	0.00995	41.58%
6 Months	0.019205	0.062257	0.013194	2,585,638.62	0.014676	76.41%
1 Year	0.028351	0.062257	0.013194	2,425,056.40	0.00553	19.51%
3 Years	0.298579	0.383741	0.013194	4,329,788.15	-0.264698	-88.65%
5 Years	0.260404	0.476482	0.013194	4,684,187.74	-0.226523	-86.99%

FIOEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 05 2024	0.034504	0.000674	1.99%	0.033896	0.034765	0.032885	1,124,908.00
May 04 2024	0.03383	0.001063	3.25%	0.032753	0.033989	0.032226	260,857.00
May 03 2024	0.032767	-0.000871	-2.59%	0.033629	0.034041	0.032057	1,378,973.00
May 02 2024	0.033637	0.002565	8.25%	0.031066	0.033809	0.030331	1,642,051.00
May 01 2024	0.031073	0.000245	0.79%	0.030697	0.031545	0.028787	310,368.00
Apr 30 2024	0.030828	-0.001924	-5.87%	0.032738	0.03318	0.029394	126,451.00
Apr 29 2024	0.032751	-0.000211	-0.64%	0.033119	0.033313	0.013194	372,051.00
Apr 28 2024	0.032962	-0.000865	-2.56%	0.033868	0.035236	0.032885	325,616.00
Apr 27 2024	0.033827	-0.000193	-0.57%	0.033994	0.03441	0.032776	373,047.00
Apr 26 2024	0.03402	-0.00086	-2.47%	0.034891	0.034907	0.033205	271,749.00
Apr 25 2024	0.03488	0.00000800	0.02%	0.034857	0.035678	0.033682	950,820.00
Apr 24 2024	0.034873	-0.003589	-9.33%	0.038565	0.038858	0.034015	897,427.00
Apr 23 2024	0.038462	0.000794	2.11%	0.038248	0.038512	0.036521	626,801.00
Apr 22 2024	0.037668	0.000401	1.07%	0.033119	0.038495	0.013194	1,224,367.00
Apr 21 2024	0.037267	-0.000569	-1.50%	0.037744	0.038719	0.036847	98,994.00
Apr 20 2024	0.037836	0.00414	12.29%	0.0335	0.038002	0.03323	733,493.00
Apr 19 2024	0.033696	0.000863	2.63%	0.032739	0.035617	0.030685	793,342.00
Apr 18 2024	0.032833	0.000604	1.87%	0.032262	0.033647	0.031676	394,362.00
Apr 17 2024	0.032229	-0.001374	-4.09%	0.033666	0.034007	0.030497	446,556.00
Apr 16 2024	0.033602	0.001363	4.23%	0.032269	0.034264	0.03104	376,565.00
Apr 15 2024	0.03224	-0.001713	-5.05%	0.033119	0.035801	0.031403	1,992,479.00
Apr 14 2024	0.033953	0.000655	1.97%	0.032838	0.034718	0.030662	3,267,651.00
Apr 13 2024	0.033298	-0.00404	-10.82%	0.037381	0.038518	0.029495	3,452,267.00
Apr 12 2024	0.037338	-0.005771	-13.39%	0.043149	0.044861	0.036265	1,783,743.00
Apr 11 2024	0.043109	-0.000886	-2.01%	0.043912	0.044853	0.042456	1,964,673.00
Apr 10 2024	0.043995	0.001261	2.95%	0.043334	0.044325	0.041282	906,990.00
Apr 09 2024	0.042734	-0.002733	-6.01%	0.04548	0.04599	0.042197	834,204.00
Apr 08 2024	0.045467	0.001231	2.78%	0.033119	0.046173	0.032774	1,495,284.00
Apr 07 2024	0.044236	0.002192	5.21%	0.041973	0.046002	0.04154	3,010,097.00
Apr 06 2024	0.042044	0.001868	4.65%	0.040033	0.042178	0.039501	847,597.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions