FIO Protocol
FIO
Rank #1761
$0.0124
Updated 2 months ago
Market Cap
$10.20M
24h Volume
$10.11M
Avg Volume (6m)
$3.79M
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 |
| 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 |