fio币今日最新价格 实时

$ 0.0221096 涨幅：+0.10%
更新时间：2024-07-08 00:20:06

24H最高/最低价格

H：¥0.2513 / $0.03457812
L：¥0.2335 / $0.03213195

2023年最高价格/最低价格

H：¥0.41 / $0.06 (2023-05-25)
L：¥0.12 / $0.02 (2023-10-17)

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
2023-12-31 0.028704 0.028704 0.028704 0.028704 475.81 --
2023-12-30 0.028784 0.028974 0.028323 0.028704 475.81 -0.28%
2023-12-29 0.028559 0.029655 0.028495 0.028784 475.81 0.79%
2023-12-28 0.027679 0.02856 0.027714 0.028559 833.17 3.18%
2023-12-27 0.027638 0.027638 0.027638 0.027638 1.17万 --
2023-12-26 0.027732 0.027769 0.027262 0.027638 1.17万 -0.34%
2023-12-25 0.027732 0.027732 0.027732 0.027732 1.17万 --
2023-12-12 0 0.022331 0.022331 0 0 --
2023-12-09 0 0.022331 0.022331 0 0 --
2023-12-06 0 0.022331 0.022331 0 0 --
2023-12-05 0 0.022331 0.022331 0 0 --
2023-12-04 0 0.022331 0.022331 0 0 --
2023-11-30 0.022331 0.022331 0.022331 0.022331 101.17 --
2023-11-29 0.022304 0.022592 0.022116 0.022331 101.17 0.12%
2023-11-28 0.022968 0.023042 0.022352 0.022352 101.17 -2.68%
2023-11-27 0.023049 0.023185 0.022968 0.022968 1.14万 -0.35%
2023-11-26 0.021161 0.021161 0.021161 0 0 -100%
2023-11-25 0.02092 0.02117 0.02092 0.021161 1.61万 1.15%
2023-11-24 0.0211 0.021274 0.020931 0.020931 1.61万 -0.8%
2023-11-19 0 0.023809 0.023809 0 0 --
2023-11-17 0.02352 0.023877 0.023458 0.023809 9.9944 1.23%
2023-11-16 0.023119 0.023532 0.022956 0.023505 9.9944 1.67%
2023-11-15 0 0.021861 0.021861 0 0 --
2023-11-14 0 0.021861 0.021861 0 0 --
2023-11-12 0 0.021861 0.021861 0 0 --
2023-11-05 0.020558 0.020558 0.020487 0.020487 1005.04 -0.35%
2023-11-04 0 0.019883 0.019883 0 0 --
2023-11-03 0 0.019883 0.019883 0 0 --
2023-11-02 0.019883 0.019883 0.019883 0 0 -100%
2023-11-01 0.020113 0.020113 0.01976 0.019883 955.65 -1.14%
2023-10-31 0.019862 0.020184 0.019736 0.020113 955.65 1.26%
2023-10-30 0.019639 0.019639 0.019639 0.019639 99.4115 --
2023-10-29 0.019542 0.019647 0.019252 0.019639 99.4115 0.5%
2023-10-28 0.019555 0.019638 0.019462 0.019542 99.4115 -0.07%
2023-10-27 0 0.017453 0.017453 0 0 --
2023-10-23 0 0.017453 0.017453 0 0 --
2023-10-18 0.017322 0.017591 0.017295 0.017453 4.1373 0.76%
2023-10-17 0.017106 0.017807 0.017054 0.017322 4.1373 1.26%
2023-10-16 0 0.017282 0.017282 0 0 --
2023-10-15 0 0.017282 0.017282 0 0 --
2023-10-11 0 0.017282 0.017282 0 0 --
2023-10-07 0 0.017282 0.017282 0 0 --
2023-10-04 0 0.017282 0.017282 0 0 --
2023-10-01 0 0.017282 0.017282 0 0 --
2023-09-27 0.017282 0.017282 0.017282 0.017282 2.1304 --
2023-09-26 0.017439 0.017483 0.017194 0.017282 2.1304 -0.9%
2023-09-25 0.017438 0.017439 0.017438 0.017439 2.1304 0.01%
2023-09-23 0 0.017906 0.017906 0 0 --
2023-09-20 0 0.017906 0.017906 0 0 --
2023-09-16 0.017901 0.017914 0.017874 0.017906 1.07万 0.03%
2023-09-15 0.017534 0.017934 0.017534 0.017901 1.07万 2.09%
2023-09-11 0 0.020014 0.020014 0 0 --
2023-09-10 0 0.020014 0.020014 0 0 --
2023-09-04 0.020069 0.020069 0.020014 0.020014 7735.08 -0.27%
2023-09-03 0.019741 0.02007 0.019741 0.020069 7735.08 1.66%
2023-08-31 0.019635 0.019874 0.019604 0.019803 7326.64 0.86%
2023-08-30 0.018836 0.019757 0.018799 0.019635 7326.64 4.24%
2023-08-29 0 0.020401 0.020401 0 0 --
2023-08-26 0.020256 0.020405 0.020234 0.020401 16.7199 0.72%
2023-08-25 0.020638 0.02064 0.020256 0.020256 16.7199 -1.85%
2023-08-22 0 0.022635 0.022635 0 0 --
2023-08-20 0 0.022635 0.022635 0 0 --
2023-08-18 0 0.022635 0.022635 0 0 --
2023-08-17 0 0.022635 0.022635 0 0 --
2023-08-15 0 0.022635 0.022635 0 0 --
2023-08-03 0.022979 0.022979 0.022851 0.022851 20.7642 -0.56%
2023-08-02 0.023022 0.023022 0.023022 0 0 -100%
2023-08-01 0.023118 0.023121 0.02284 0.023022 94.0022 -0.42%
2023-07-31 0.023136 0.023136 0.023107 0.023118 94.0022 -0.08%
2023-07-29 0 0.023033 0.023033 0 0 --
2023-07-28 0 0.023033 0.023033 0 0 --
2023-07-26 0 0.023033 0.023033 0 0 --
2023-07-25 0 0.023033 0.023033 0 0 --
2023-07-24 0 0.023033 0.023033 0 0 --
2023-07-20 0 0.023033 0.023033 0 0 --
2023-07-19 0 0.023033 0.023033 0 0 --
2023-07-18 0 0.023033 0.023033 0 0 --
2023-07-17 0 0.023033 0.023033 0 0 --
2023-07-16 0 0.023033 0.023033 0 0 --
2023-07-15 0.023033 0.023033 0.023033 0 0 -100%
2023-07-14 0.02321 0.02321 0.023033 0.023033 1.11万 -0.76%
2023-07-13 0.023028 0.02525 0.023001 0.02321 2.36万 0.79%
2023-07-11 0.024673 0.024696 0.024482 0.02456 1.07万 -0.46%
2023-07-10 0.024957 0.029436 0.024624 0.024673 5.24万 -1.14%
2023-07-09 0.026311 0.026311 0.024957 0.024957 2.24万 -5.15%
2023-07-08 0 0.025031 0.025031 0 0 --
2023-07-05 0 0.025031 0.025031 0 0 --
2023-07-02 0 0.025031 0.025031 0 0 --
2023-07-01 0.025031 0.025031 0.025031 0 0 -100%
2023-06-30 0.025031 0.025031 0.025031 0 0 -100%
2023-06-28 0.025099 0.025376 0.025099 0.025149 185.29 0.2%
2023-06-26 0 0.023033 0.023033 0 0 --
2023-06-25 0 0.023033 0.023033 0 0 --
2023-06-21 0 0.023033 0.023033 0 0 --
2023-06-20 0 0.023033 0.023033 0 0 --
2023-06-19 0.023033 0.023033 0.023033 0 0 -100%
2023-06-18 0.022421 0.023088 0.022421 0.023033 702.96 2.73%
2023-06-17 0.02235 0.022456 0.022213 0.022421 702.96 0.32%
2023-06-15 0.023291 0.023291 0.023291 0.023291 2219.04 --
2023-06-14 0.023332 0.023675 0.023277 0.023291 2219.04 -0.18%
2023-06-13 0 0.024519 0.024519 0 0 --
2023-06-10 0 0.024519 0.024519 0 0 --
2023-06-09 0 0.024519 0.024519 0 0 --
2023-06-07 0.024874 0.024874 0.024315 0.024519 2588.25 -1.43%
2023-06-06 0.025836 0.025893 0.024874 0.024874 2588.25 -3.72%
2023-06-04 0.025872 0.025913 0.025872 0.025913 56.2222 0.16%
2023-06-03 0.025695 0.025963 0.025451 0.025872 56.2222 0.69%
2023-05-31 0 0.024971 0.024971 0 0 --
2023-05-29 0.02497 0.024971 0.024969 0.024971 3991.25 --
2023-05-28 0.025565 0.025565 0.024968 0.02497 3991.25 -2.33%
2023-05-27 0.024868 0.025584 0.024868 0.025565 694.44 2.8%
2023-05-26 0.024979 0.025172 0.024696 0.024868 0.005 -0.44%
2023-05-25 0.032046 0.056328 0.024936 0.024979 28.1万 -22.05%
2023-05-24 0.031464 0.032219 0.031464 0.032047 6329.95 1.85%
2023-05-23 0 0.031767 0.031767 0 0 --
2023-05-20 0 0.031767 0.031767 0 0 --
2023-05-17 0 0.031767 0.031767 0 0 --
2023-05-16 0 0.031767 0.031767 0 0 --
2023-05-14 0.03106 0.031833 0.030797 0.031767 406.31 2.28%
2023-05-13 0.031496 0.031596 0.030717 0.03106 406.31 -1.38%
2023-05-12 0 0.037017 0.037017 0 0 --
2023-05-11 0 0.037017 0.037017 0 0 --
2023-04-23 0 0.037017 0.037017 0 0 --
2023-04-22 0 0.037017 0.037017 0 0 --
2023-04-21 0 0.037017 0.037017 0 0 --
2023-04-20 0 0.037017 0.037017 0 0 --
2023-04-19 0.037017 0.037017 0.037017 0 0 -100%
2023-04-18 0.036871 0.037598 0.036651 0.037017 4592.48 0.4%
2023-04-17 0.037455 0.037487 0.036707 0.03687 4592.48 -1.56%
2023-04-16 0.03978 0.040771 0.037427 0.037454 3.24万 -5.85%
2023-04-15 0.042925 0.043436 0.038845 0.039779 2.46万 -7.33%
2023-04-14 0.041242 0.043158 0.038763 0.042925 6.91万 4.08%
2023-04-13 0.044125 0.044125 0.038311 0.038824 3.68万 -12.01%
2023-04-12 0.040372 0.044234 0.040338 0.044125 1.09万 9.3%
2023-04-11 0.044983 0.045755 0.040109 0.040372 1.83万 -10.25%
2023-04-10 0.045061 0.045061 0.044911 0.044971 101.18 -0.2%
2023-04-04 0 0.043799 0.043799 0 0 --
2023-03-31 0.044165 0.044235 0.043799 0.043799 5005.58 -0.83%
2023-03-30 0.04332 0.044562 0.04332 0.044165 5005.58 1.95%
2023-03-23 0.043173 0.043173 0.043173 0.043173 18.7124 --
2023-03-22 0.042126 0.043173 0.041122 0.043173 18.7124 2.49%
2023-03-21 0.042634 0.042647 0.041935 0.042185 65.9434 -1.05%
2023-03-18 0 0.037783 0.037783 0 0 --
2023-03-17 0 0.037783 0.037783 0 0 --
2023-03-14 0.037783 0.037783 0.037783 0 0 -100%
2023-03-13 0.037783 0.037783 0.037783 0.037783 6866.7 --
2023-03-12 0.033674 0.039738 0.033388 0.037783 6866.7 12.2%
2023-03-11 0.038891 0.038891 0.032782 0.03369 6866.7 -13.37%
2023-03-10 0.039073 0.039076 0.038891 0.038891 77.7369 -0.47%
2023-03-09 0.039204 0.039204 0.038743 0.039074 233.25 -0.33%
2023-03-08 0.039296 0.039296 0.038663 0.039223 22.0131 -0.19%
2023-03-07 0 0.039432 0.039432 0 0 --
2023-03-04 0.041454 0.042109 0.039196 0.039375 2451.79 -5.02%
2023-03-03 0.042214 0.042652 0.041394 0.041454 89.1744 -1.8%
2023-03-02 0.042257 0.042423 0.042111 0.04223 60.6011 -0.06%
2023-02-28 0.040994 0.041971 0.040898 0.041971 757.26 2.38%
2023-02-27 0.041373 0.041373 0.039903 0.040995 2435.82 -0.91%
2023-02-26 0.041983 0.042289 0.041279 0.04138 1576.84 -1.44%
2023-02-25 0.04285 0.043781 0.04193 0.041981 5049.02 -2.03%
2023-02-24 0.041339 0.043154 0.04103 0.04285 1607.57 3.66%
2023-02-23 0.041925 0.043059 0.041315 0.041339 3465.63 -1.4%
2023-02-22 0.039632 0.042927 0.039632 0.041925 1.44万 5.79%
2023-02-21 0.040894 0.041104 0.039632 0.039632 1617.22 -3.09%
2023-02-20 0.040133 0.041054 0.040127 0.040866 6448.23 1.83%
2023-02-19 0.039753 0.040697 0.039548 0.040132 657.26 0.95%
2023-02-18 0.038266 0.039791 0.038164 0.039718 1.72万 3.79%
2023-02-17 0.035147 0.035147 0.035147 0 0 -100%
2023-02-16 0.034868 0.035147 0.034689 0.035147 14.9067 0.8%
2023-02-15 0.033586 0.035201 0.033472 0.03476 14.9068 3.5%
2023-02-14 0.034565 0.034565 0.034565 0.034565 49.5226 --
2023-02-13 0.034341 0.034683 0.034039 0.034565 49.5226 0.65%
2023-02-12 0.034189 0.034553 0.033816 0.034341 56.6388 0.44%
2023-02-11 0.036817 0.036827 0.034122 0.034189 468.23 -7.14%
2023-02-10 0.037016 0.037016 0.03674 0.036817 1562.76 -0.54%
2023-02-09 0.036574 0.037504 0.036548 0.037016 373.59 1.21%
2023-02-08 0.036811 0.037024 0.03611 0.0366 373.59 -0.57%
2023-02-07 0.036741 0.036811 0.036141 0.03681 479.21 0.19%
2023-02-06 0.037683 0.037734 0.036746 0.036786 1317.74 -2.38%
2023-02-05 0.03726 0.037774 0.036373 0.037682 7441.69 1.13%
2023-02-04 0.036559 0.037265 0.03643 0.03726 3320.21 1.92%

回顶部