FIO Token Historical Data - FIOUST | 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:FIOUST)
FIO Token (Cryptocurrency:FIOUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
FIO Token	FIOUST	Crypto	24,800,298	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00074	-2.13%	0.03404	0.03396	0.03415

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.03478	0.03601	0.03367	0.03478	0.01684 - 0.0688

Exchange	Last Trade	Size	Trade Price	Currency
BINA	10:34:43	891.00	0.03404	UST

Price x Volume	Volume	Base Symbol	Related Pairs
974,478.13	27,762,490.97	FIO	FIOEUR	FIOGBP	FIOBTC

FIOUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.03567	0.03805	0.03334	43,216,038.17	-0.00163	-4.57%
1 Month	0.04658	0.048	0.026	49,029,533.22	-0.01254	-26.92%
3 Months	0.03493	0.0688	0.026	63,555,282.42	-0.00089	-2.55%
6 Months	0.02308	0.0688	0.02021	59,340,592.15	0.01096	47.49%
1 Year	0.027567	0.0688	0.01684	42,886,363.84	0.006473	23.48%
3 Years	0.3379	0.4375	0.0122	31,079,897.91	-0.30386	-89.93%
5 Years	0.222	0.5663	0.0122	30,849,385.03	-0.18796	-84.67%

FIOUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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

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