fio币今日最新价格 实时

$ 0.02253908 涨幅：-4.48%
更新时间：2024-07-05 06:40:05

24H最高/最低价格

H：¥0.2514 / $0.03457812
L：¥0.2336 / $0.03213195

今年最高/最低价格

H：¥0.44 / $0.06
L：¥0.15 / $0.02

历史最高/最低价格

H：¥4.07 / $0.560433
L：¥0.1225 / $0.01684872

FIO Protocol交易平台推荐

欧易OKX 币安Binance
fio走势图加载中...
  • fio币历史价格表
  • fio币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-23 0.026385 0.026385 0.026385 0.026385 5005.29 --
2024-06-22 0.026505 0.026594 0.026056 0.026385 5005.29 -0.45%
2024-06-21 0.025866 0.027201 0.025866 0.02649 5005.29 2.41%
2024-06-20 0.025038 0.025889 0.024882 0.025866 1.02万 3.31%
2024-06-19 0.027248 0.027775 0.024772 0.025038 1.02万 -8.11%
2024-06-18 0.027248 0.027775 0.024772 0.025038 1.02万 -8.1106870229008%
2024-04-21 0.03661 0.037374 0.035171 0.037374 1.75万 2.09%
2024-04-20 0.03452 0.036937 0.034084 0.03661 9977.38 6.05%
2024-04-19 0.031629 0.03472 0.031629 0.03452 1.84万 9.14%
2024-04-16 0.034024 0.035104 0.033392 0.035001 1.03万 2.87%
2024-04-15 0.040773 0.040773 0.032619 0.034024 2.05万 -16.55%
2024-04-14 0.044833 0.044833 0.039279 0.040777 1.14万 -9.05%
2024-04-13 0.045713 0.046269 0.044894 0.044894 727.7 -1.79%
2024-04-12 0.046283 0.046532 0.045694 0.045694 5797.23 -1.27%
2024-04-11 0.047017 0.047017 0.047017 0.047017 7363.39 --
2024-04-10 0.048699 0.049805 0.046764 0.047017 7363.39 -3.45%
2024-04-09 0.047451 0.050463 0.047219 0.048699 1.74万 2.63%
2024-04-08 0.044215 0.04762 0.044215 0.047451 2.18万 7.32%
2024-04-07 0.042766 0.044322 0.04188 0.044215 1.49万 3.39%
2024-04-06 0.042755 0.045576 0.041527 0.042743 1.66万 -0.03%
2024-04-05 0.041994 0.042934 0.041362 0.042755 6376.78 1.81%
2024-04-04 0.043917 0.043917 0.043917 0.043917 1.02万 --
2024-04-03 0.045075 0.045805 0.043765 0.043917 1.02万 -2.57%
2024-04-02 0.050513 0.050757 0.045311 0.045488 2.18万 -9.95%
2024-04-01 0.051452 0.052447 0.050294 0.050513 1.04万 -1.83%
2024-03-31 0.054587 0.054587 0.050664 0.051452 1.6万 -5.74%
2024-03-30 0.053123 0.059835 0.052731 0.054587 8.76万 2.76%
2024-03-29 0.048484 0.053412 0.047752 0.053123 1.99万 9.57%
2024-03-28 0.049236 0.05239 0.047534 0.048513 5.26万 -1.47%
2024-03-27 0.047073 0.050074 0.044986 0.049236 7.13万 4.59%
2024-03-26 0.044986 0.047073 0.044986 0.047073 1.67万 4.64%
2024-03-25 0.045039 0.045386 0.043892 0.044986 1.05万 -0.12%
2024-03-24 0.04476 0.045236 0.03979 0.045039 2.08万 0.62%
2024-03-22 0.038609 0.039168 0.038609 0.038609 1.19万 --
2024-03-21 0.039456 0.04191 0.038628 0.038897 3.31万 -1.42%
2024-03-20 0.039948 0.04222 0.038242 0.039547 3.37万 -1%
2024-03-19 0.03956 0.043852 0.039395 0.039948 3.36万 0.98%
2024-03-18 0.042372 0.042372 0.037365 0.039633 1.07万 -6.46%
2024-03-17 0.042453 0.043558 0.041555 0.042372 1.08万 -0.19%
2024-03-16 0.0444 0.045351 0.042094 0.042453 2.31万 -4.39%
2024-03-15 0.044621 0.046062 0.042141 0.0444 3.7万 -0.5%
2024-03-14 0.043949 0.044817 0.042615 0.044621 1.24万 1.53%
2024-03-13 0.042594 0.044582 0.042015 0.043949 1.24万 3.18%
2024-03-12 0.043312 0.043707 0.039069 0.042654 3.13万 -1.52%
2024-03-11 0.043069 0.043312 0.042729 0.043312 1.23万 0.56%
2024-03-10 0.03938 0.043251 0.038592 0.043069 2.45万 9.37%
2024-03-09 0.039134 0.040514 0.037875 0.039413 4.46万 0.71%
2024-03-08 0.040362 0.041034 0.038157 0.039134 9819.71 -3.04%
2024-03-07 0.042535 0.042535 0.035432 0.040362 1.09万 -5.11%
2024-03-06 0.040991 0.042697 0.040054 0.042625 7880.24 3.99%
2024-03-05 0.039744 0.040998 0.039744 0.040991 7337.34 3.14%
2024-03-04 0.038208 0.039744 0.037807 0.039744 7337.34 4.02%
2024-03-03 0.038213 0.038262 0.038129 0.038208 1913.23 -0.01%
2024-02-29 0.036484 0.036781 0.036298 0.036611 5137.09 0.35%
2024-02-28 0.037617 0.037617 0.036296 0.036484 7021.32 -3.01%
2024-02-26 0.034598 0.034598 0.034598 0.034598 1.04万 --
2024-02-25 0.03421 0.034599 0.034118 0.034598 1.04万 1.13%
2024-02-24 0.037029 0.037388 0.034211 0.034211 1.04万 -7.61%
2024-02-23 0.032043 0.037142 0.031849 0.037029 3.75万 15.56%
2024-02-22 0.033838 0.035443 0.031764 0.032043 6.67万 -5.3%
2024-02-21 0.033768 0.03456 0.033539 0.033838 1.53万 0.21%
2024-02-20 0.036549 0.038012 0.033645 0.033768 2.07万 -7.61%
2024-02-19 0.035727 0.036549 0.035727 0.036549 5556.96 2.3%
2024-02-18 0.032751 0.036111 0.032668 0.035727 1.67万 9.09%
2024-02-17 0.035731 0.035731 0.03275 0.032751 1.14万 -8.34%
2024-02-16 0.038291 0.039274 0.03495 0.035737 2.3万 -6.67%
2024-02-15 0.039938 0.040249 0.03818 0.038291 1.53万 -4.12%
2024-02-14 0.041255 0.043203 0.039498 0.039938 1.09万 -3.19%
2024-02-13 0.040587 0.041255 0.040061 0.041255 55.9217 1.65%
2024-02-12 0.041975 0.041995 0.039029 0.040587 2.2万 -3.31%
2024-02-11 0.025471 0.050726 0.025363 0.041975 62.76万 64.8%
2024-02-10 0 0.025499 0.025499 0 0 --
2024-02-09 0 0.025499 0.025499 0 0 --
2024-02-07 0.025499 0.025499 0.025499 0.025499 2468.67 --

回顶部