Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.06089 | $0.08009 | $0.04901 | $0.07989 | $50.67 | $7,789.72 |
| 2014-08-02 | $0.07988 | $0.07988 | $0.04835 | $0.06790 | $44.46 | $6,621.51 |
| 2014-08-03 | $0.06783 | $0.06786 | $0.03942 | $0.05884 | $92.36 | $5,737.62 |
| 2014-08-04 | $0.05880 | $0.06392 | $0.03672 | $0.05904 | $56.94 | $5,757.36 |
| 2014-08-05 | $0.05907 | $0.06488 | $0.03999 | $0.06485 | $22.64 | $6,324.25 |
| 2014-08-06 | $0.06491 | $0.06502 | $0.01701 | $0.02757 | $16.19 | $2,688.47 |
| 2014-08-07 | $0.02757 | $0.06328 | $0.01960 | $0.05237 | $143.60 | $5,107.30 |
| 2014-08-08 | $0.05237 | $0.06106 | $0.02234 | $0.06101 | $85.29 | $5,949.28 |
| 2014-08-09 | $0.06100 | $0.07161 | $0.05319 | $0.05356 | $220.71 | $5,222.99 |
| 2014-08-10 | $0.05354 | $0.06481 | $0.04785 | $0.06477 | $156.95 | $6,315.75 |
| 2014-08-11 | $0.06479 | $0.06481 | $0.05028 | $0.05755 | $128.78 | $5,612.14 |
| 2014-08-12 | $0.05756 | $0.05761 | $0.03661 | $0.05696 | $59.25 | $5,554.62 |
| 2014-08-13 | $0.05703 | $0.06307 | $0.05326 | $0.06307 | $93.84 | $6,151.16 |
| 2014-08-14 | $0.06302 | $0.09173 | $0.04273 | $0.09026 | $483.72 | $8,802.53 |
| 2014-08-15 | $0.09118 | $0.09540 | $0.07314 | $0.09485 | $99.97 | $9,250.10 |
| 2014-08-16 | $0.09501 | $0.09713 | $0.07467 | $0.07536 | $44.18 | $7,349.12 |
| 2014-08-17 | $0.07527 | $0.07931 | $0.03497 | $0.06219 | $813.20 | $6,064.82 |
| 2014-08-18 | $0.06215 | $0.07477 | $0.03764 | $0.05724 | $145.80 | $5,582.47 |
| 2014-08-19 | $0.05724 | $0.06647 | $0.04372 | $0.04418 | $15.85 | $4,308.37 |
| 2014-08-20 | $0.04416 | $0.05078 | $0.01752 | $0.05053 | $39.32 | $4,928.43 |
| 2014-08-21 | $0.05038 | $0.05250 | $0.01752 | $0.01755 | $16.52 | $1,711.26 |
| 2014-08-22 | $0.01756 | $0.06401 | $0.01539 | $0.06348 | $2.71 | $6,191.57 |
| 2014-08-23 | $0.06340 | $0.06352 | $0.02215 | $0.02241 | $84.95 | $2,185.98 |
| 2014-08-24 | $0.02242 | $0.02305 | $0.02238 | $0.02293 | $85.50 | $2,236.14 |
| 2014-08-25 | $0.04841 | $0.04871 | $0.01802 | $0.01809 | $19.45 | $1,764.34 |
| 2014-08-26 | $0.01809 | $0.02950 | $0.01809 | $0.02949 | $5.92 | $2,876.43 |
| 2014-08-27 | $0.02953 | $0.03002 | $0.02951 | $0.02960 | $5.95 | $2,887.13 |
| 2014-08-28 | $0.01052 | $0.01054 | $0.01046 | $0.01048 | $3.73 | $1,022.28 |
| 2014-08-29 | $0.01049 | $0.09682 | $0.01045 | $0.09662 | $0.2187 | $9,423.65 |
| 2014-08-30 | $0.09663 | $0.09677 | $0.04049 | $0.07046 | $274.86 | $6,872.76 |
| 2014-08-31 | $0.07028 | $0.07055 | $0.04333 | $0.06560 | $20.35 | $6,398.11 |