# | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit |
---|
0.03512 | Binance | 143705022 | /cdn/crypto/logos/exchanges/BINA.png | $ 5.086.156,33 | 1727374618 | FIO/USDT | https://www.binance.com/en/trade/FIO_USDT | USDT | 1 | https://www.binance.com/en/trade/FIO_USDT | 97.6707426059 | Kürzlich |
0.03489 | Gate.io | 1973022.22 | /cdn/crypto/logos/exchanges/GATE.png | $ 69.953,42 | 1727373010 | FIO/USDT | https://gate.io/trade/FIO_USDT | USDT | 2 | https://gate.io/trade/FIO_USDT | 1.34098685434 | 27 Minutes vor |
5.4E-7 | Binance | 1256303 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0,691121 | 1727374605 | FIO/BTC | https://www.binance.com/en/trade/FIO_BTC | BTC | 3 | https://www.binance.com/en/trade/FIO_BTC | 0.853860534867 | Kürzlich |
0.03469 | HTX | 190905.1909 | /cdn/crypto/logos/exchanges/HUOB.png | $ 6.610,92 | 1727320990 | FIO/USDT | https://www.huobi.com/en-us/exchange/fio_usdt | USDT | 4 | https://www.huobi.com/en-us/exchange/fio_usdt | 0.129750870937 | 15 Stundes vor |
1.33E-5 | Gate.io | 6855.082 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,092744 | 1727373010 | FIO/ETH | https://gate.io/trade/FIO_ETH | ETH | 5 | https://gate.io/trade/FIO_ETH | 0.00465913396933 | 27 Minutes vor |
Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen |
---|
1 | 0.02656538 | 0.0086961 | 32.7347096108 | 0.0180115 | 0.05054829 | 9298473.28571 | CX |
4 | 0.02361096 | 0.01165052 | 49.3436946232 | 0.0180115 | 0.05054829 | 4332726.03571 | CX |
12 | 0.02406503 | 0.01119645 | 46.5258094422 | 0.01625745 | 0.05054829 | 2079885.72619 | CX |
26 | 0.04884656 | -0.01358508 | -27.8117435496 | 0.01625745 | 0.06787588 | 1576820.28261 | CX |
52 | 0.0191888 | 0.01607268 | 83.760735429 | 0.01625745 | 0.06787588 | 2051718.21467 | CX |
156 | 0.17182058 | -0.1365591 | -79.4777319457 | 0.01625745 | 0.43406908 | 3567245.9753 | CX |
260 | 0.30638104 | -0.27111956 | -88.4909718956 | 0.01625745 | 0.56577586 | 4385556.81739 | CX |
The Foundation for Interwallet Operability (FIO) is a consortium of leading blockchain wallets, exchanges and payments providers that seeks to accelerate blockchain adoption by reducing the risk, complexity, and inconvenience of sending and receiving cryptoassets.
Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
---|
1727308200 | 0.03401205 | -0.002668 | -7.27 | 0.03663313 | 0.03676223 | 0.03399821 | 3387147 |
1727221800 | 0.03668003 | 0.00119018 | 3.35 | 0.03546333 | 0.03947414 | 0.03450365 | 5980776 |
1727135400 | 0.03548985 | 0.00055979 | 1.60 | 0.01880473 | 0.03676698 | 0.0180115 | 7373687 |
1727049000 | 0.03493006 | -0.005083 | -12.70 | 0.0399271 | 0.04038525 | 0.03369649 | 6083628 |
1726962600 | 0.0400135 | -0.004151 | -9.40 | 0.04424254 | 0.04477402 | 0.03777834 | 7052038 |
1726876200 | 0.04416486 | 0.01643805 | 59.29 | 0.02768663 | 0.05054829 | 0.02755577 | 34778313 |
1726789800 | 0.02772681 | 0.00139327 | 5.29 | 0.02656538 | 0.02854957 | 0.02656538 | 433724 |
1726703400 | 0.02633354 | -0.000185 | -0.70 | 0.02653193 | 0.02673198 | 0.02434929 | 260294 |
1726617000 | 0.0265188 | 0.00085357 | 3.33 | 0.02562753 | 0.02698769 | 0.02518316 | 367111 |
1726530600 | 0.02566523 | -0.000948 | -3.56 | 0.02662904 | 0.02664168 | 0.02532394 | 211625 |
1726444200 | 0.02661364 | -0.001595 | -5.65 | 0.02820441 | 0.02833303 | 0.02585111 | 389712 |
1726357800 | 0.02820853 | -0.000267 | -0.94 | 0.02845471 | 0.0288109 | 0.02755841 | 186135 |
1726271400 | 0.02847588 | 0.00113214 | 4.14 | 0.02734123 | 0.02851094 | 0.02710056 | 635317 |
1726185000 | 0.02734374 | -0.000194 | -0.70 | 0.02754885 | 0.02804736 | 0.02696472 | 208177 |
1726098600 | 0.02753729 | -0.000691 | -2.45 | 0.02881621 | 0.02913562 | 0.02666757 | 2008361 |
1726012200 | 0.0282284 | 0.00080958 | 2.95 | 0.02733939 | 0.02847688 | 0.02708583 | 389255 |
1725925800 | 0.02741882 | 0.00158395 | 6.13 | 0.01880473 | 0.02780059 | 0.0180115 | 440273 |
1725839400 | 0.02583487 | 0.00203192 | 8.54 | 0.02383699 | 0.02639886 | 0.02376 | 1019892 |
1725753000 | 0.02380295 | -0.000442 | -1.82 | 0.0242937 | 0.02565305 | 0.0236938 | 972135 |
1725666600 | 0.02424509 | -0.002708 | -10.05 | 0.02696171 | 0.02807346 | 0.02364353 | 3586396 |
1725580200 | 0.02695296 | 0.00206078 | 8.28 | 0.02494227 | 0.02754604 | 0.02455922 | 4314055 |
1725493800 | 0.02489218 | 9.9E-5 | 0.40 | 0.02469004 | 0.02574157 | 0.02294149 | 778999 |
1725407400 | 0.02479308 | -0.001239 | -4.76 | 0.02601859 | 0.02783789 | 0.02478641 | 1476782 |
1725321000 | 0.02603216 | -0.000307 | -1.17 | 0.01880473 | 0.02614104 | 0.0180115 | 3075260 |
1725234600 | 0.02633924 | 0.00039926 | 1.54 | 0.02594121 | 0.03007215 | 0.02488717 | 6423496 |
1725148200 | 0.02593998 | -6.3E-5 | -0.24 | 0.02600683 | 0.02786269 | 0.02478469 | 3514670 |
1725061800 | 0.02600279 | -0.004872 | -15.78 | 0.03202055 | 0.03265361 | 0.02439752 | 9961923 |
1724975400 | 0.03087502 | 0.00720106 | 30.42 | 0.02361096 | 0.03145222 | 0.02357353 | 16007148 |
1724889000 | 0.02367396 | -0.000787 | -3.22 | 0.02439359 | 0.02852887 | 0.02316939 | 13038372 |
1724802600 | 0.02446064 | -0.001331 | -5.16 | 0.02577878 | 0.02583222 | 0.02379045 | 3496715 |
1724716200 | 0.02579115 | -0.000562 | -2.13 | 0.02574352 | 0.03186138 | 0.02524319 | 9672249 |
1724629800 | 0.02635321 | 0.00011126 | 0.42 | 0.02632104 | 0.02823392 | 0.02489845 | 2720491 |
1724543400 | 0.02624195 | 0.00063293 | 2.47 | 0.02564249 | 0.02641461 | 0.02483548 | 1770438 |
1724457000 | 0.02560902 | 0.00326627 | 14.62 | 0.02234228 | 0.02688873 | 0.02234228 | 3393082 |
1724370600 | 0.02234275 | -0.000294 | -1.30 | 0.01880473 | 0.02328824 | 0.0180115 | 1553307 |
1724284200 | 0.0226366 | 0.0013561 | 6.37 | 0.02124269 | 0.02380736 | 0.02121137 | 699185 |
1724197800 | 0.0212805 | 0.00049372 | 2.38 | 0.02078959 | 0.02194289 | 0.02056949 | 387992 |
1724111400 | 0.02078678 | 0.00080249 | 4.02 | 0.01880473 | 0.02133074 | 0.0180115 | 557698 |
1724025000 | 0.01998429 | 0.00096609 | 5.08 | 0.0190366 | 0.02037994 | 0.01898448 | 839457 |
1723938600 | 0.0190182 | 0.00016168 | 0.86 | 0.01884101 | 0.01909232 | 0.01882969 | 159500 |
1723852200 | 0.01885652 | 0.00042597 | 2.31 | 0.01841967 | 0.01914488 | 0.01829428 | 267973 |
1723765800 | 0.01843055 | -0.000401 | -2.13 | 0.01880473 | 0.02004362 | 0.0180115 | 319236 |
1723679400 | 0.01883187 | -0.000536 | -2.77 | 0.01936724 | 0.01976563 | 0.01871614 | 288846 |
1723593000 | 0.01936829 | 0.00036044 | 1.90 | 0.01899373 | 0.01969781 | 0.01885956 | 105184 |
1723506600 | 0.01900785 | -0.000407 | -2.10 | 0.01975557 | 0.01975557 | 0.01851775 | 286737 |
1723420200 | 0.01941448 | -0.000671 | -3.34 | 0.02016586 | 0.02235969 | 0.01941272 | 3158161 |
1723333800 | 0.02008507 | 5.8E-5 | 0.29 | 0.02008997 | 0.0202902 | 0.01934435 | 5026 |
1723247400 | 0.02002704 | 0.0002557 | 1.29 | 0.01975557 | 0.02051002 | 0.01915161 | 757399 |
1723161000 | 0.01977134 | 0.00212524 | 12.04 | 0.01760987 | 0.02014041 | 0.01759189 | 736878 |
1723074600 | 0.0176461 | -0.00027 | -1.51 | 0.01793538 | 0.01903701 | 0.01746771 | 48934 |
1722988200 | 0.01791602 | 8.0E-6 | 0.04 | 0.01781763 | 0.01904529 | 0.01781763 | 49810 |
1722901800 | 0.01790838 | -0.000718 | -3.85 | 0.01880739 | 0.02006097 | 0.01625745 | 980799 |
1722815400 | 0.0186265 | -0.000207 | -1.10 | 0.01880739 | 0.02014223 | 0.01834324 | 260076 |
1722729000 | 0.01883325 | -0.000828 | -4.21 | 0.0196549 | 0.02042438 | 0.01858053 | 174153 |
1722642600 | 0.01966107 | -0.001216 | -5.82 | 0.02093598 | 0.02142957 | 0.01958007 | 60466 |
1722556200 | 0.02087704 | -0.001769 | -7.81 | 0.02263166 | 0.02268508 | 0.01993362 | 170122 |
1722469800 | 0.02264652 | -0.000535 | -2.31 | 0.02315953 | 0.02327372 | 0.02233231 | 116939 |
1722383400 | 0.02318157 | -0.000206 | -0.88 | 0.02338842 | 0.02411213 | 0.02285631 | 861033 |
1722297000 | 0.02338795 | 0.00019254 | 0.83 | 0.02236816 | 0.0238 | 0.02236816 | 293893 |
1722210600 | 0.02319541 | 4.6E-5 | 0.20 | 0.02305285 | 0.02452155 | 0.02243703 | 947616 |
1722124200 | 0.02314956 | 6.1E-5 | 0.26 | 0.02309041 | 0.02428531 | 0.02267647 | 228186 |
1722037800 | 0.02308901 | 0.00073566 | 3.29 | 0.02236816 | 0.02451617 | 0.02236816 | 11886 |
1721951400 | 0.02235335 | 0.00012404 | 0.56 | 0.02223465 | 0.02255615 | 0.02119116 | 582966 |
1721865000 | 0.02222931 | -0.000194 | -0.87 | 0.02242816 | 0.02348179 | 0.02216242 | 333462 |
1721778600 | 0.02242314 | -0.001231 | -5.20 | 0.02366156 | 0.02398874 | 0.02237851 | 720406 |
1721692200 | 0.0236537 | -0.001474 | -5.87 | 0.02219799 | 0.02575316 | 0.01933312 | 475863 |
1721605800 | 0.02512752 | -0.001756 | -6.53 | 0.02685146 | 0.0269682 | 0.02438428 | 181108 |
1721519400 | 0.02688304 | 0.00017684 | 0.66 | 0.02669808 | 0.02704856 | 0.02593175 | 43438 |
1721433000 | 0.0267062 | 0.00112276 | 4.39 | 0.02558718 | 0.02697882 | 0.02482872 | 339632 |
1721346600 | 0.02558344 | -0.000726 | -2.76 | 0.0262748 | 0.02734393 | 0.02479924 | 582692 |
1721260200 | 0.02630947 | 0.00023653 | 0.91 | 0.02603617 | 0.02712055 | 0.02582372 | 65023 |
1721173800 | 0.02607294 | -0.000474 | -1.79 | 0.02658917 | 0.02677917 | 0.02525802 | 46489 |
1721087400 | 0.02654661 | 0.00212117 | 8.68 | 0.02219799 | 0.02658543 | 0.01933312 | 39211 |
1721001000 | 0.02442544 | 0.0001416 | 0.58 | 0.02428601 | 0.02476522 | 0.02338502 | 35892 |
1720914600 | 0.02428384 | 0.00055029 | 2.32 | 0.0237351 | 0.0245158 | 0.02369317 | 31877 |
1720828200 | 0.02373355 | 0.00021662 | 0.92 | 0.0235133 | 0.02399969 | 0.02319643 | 1333 |
1720741800 | 0.02351693 | 0.00041479 | 1.80 | 0.02304778 | 0.02454275 | 0.02284592 | 50480 |
1720655400 | 0.02310214 | -0.000114 | -0.49 | 0.02317527 | 0.02376026 | 0.02286902 | 28717 |
1720569000 | 0.02321588 | 0.00055453 | 2.45 | 0.02268232 | 0.0236943 | 0.02251745 | 109307 |
1720482600 | 0.02266135 | 0.00087692 | 4.03 | 0.02219799 | 0.02316156 | 0.01933312 | 235515 |
1720396200 | 0.02178443 | -0.000898 | -3.96 | 0.02267752 | 0.02276854 | 0.02177586 | 465100 |
1720309800 | 0.02268275 | 0.00114074 | 5.30 | 0.0214974 | 0.02280719 | 0.02087142 | 300018 |
1720223400 | 0.02154201 | -0.000204 | -0.94 | 0.02219799 | 0.02227617 | 0.01933312 | 159861 |
1720137000 | 0.02174644 | -0.002336 | -9.70 | 0.02406503 | 0.02415882 | 0.02167972 | 147843 |
1720050600 | 0.02408282 | -0.000721 | -2.91 | 0.0248285 | 0.02487649 | 0.02326995 | 272499 |
1719964200 | 0.02480376 | -0.000946 | -3.67 | 0.02577875 | 0.02584101 | 0.02469402 | 48326 |
1719877800 | 0.02574971 | 3.2E-5 | 0.12 | 0.02554137 | 0.02615481 | 0.02443719 | 104414 |
1719791400 | 0.02571723 | 0.00077104 | 3.09 | 0.02496536 | 0.02579688 | 0.02366884 | 132985 |
1719705000 | 0.02494619 | -0.000996 | -3.84 | 0.02593412 | 0.02685234 | 0.02493653 | 33911 |
1719618600 | 0.02594186 | 0.00070741 | 2.80 | 0.02526039 | 0.02652386 | 0.02446687 | 412037 |
1719532200 | 0.02523445 | -0.000293 | -1.15 | 0.02554137 | 0.02565052 | 0.02443719 | 407506 |
1719445800 | 0.02552769 | -0.001028 | -3.87 | 0.02725923 | 0.02727627 | 0.02463001 | 1518863 |