Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.06560 | $0.06589 | $0.02839 | $0.03284 | $58.40 | $3,203.26 |
| 2014-09-02 | $0.03281 | $0.04975 | $0.02797 | $0.04619 | $53.35 | $4,505.53 |
| 2014-09-03 | $0.04614 | $0.07063 | $0.03322 | $0.07060 | $399.01 | $6,885.99 |
| 2014-09-04 | $0.07061 | $0.08019 | $0.04834 | $0.06978 | $256.21 | $6,806.58 |
| 2014-09-05 | $0.06978 | $0.07544 | $0.03561 | $0.06486 | $323.70 | $6,326.45 |
| 2014-09-06 | $0.06486 | $0.06491 | $0.03629 | $0.05152 | $26.54 | $5,025.58 |
| 2014-09-07 | $0.05155 | $0.05453 | $0.03468 | $0.03468 | $19.38 | $3,382.57 |
| 2014-09-08 | $0.03464 | $0.06424 | $0.03428 | $0.06407 | $7.70 | $6,249.66 |
| 2014-09-09 | $0.06410 | $0.06412 | $0.01443 | $0.01456 | $88.65 | $1,420.05 |
| 2014-09-10 | $0.01456 | $0.03146 | $0.01455 | $0.02614 | $72.04 | $2,550.00 |
| 2014-09-11 | $0.02615 | $0.03029 | $0.01427 | $0.02983 | $88.40 | $2,909.90 |
| 2014-09-12 | $0.02982 | $0.04180 | $0.01639 | $0.04147 | $99.49 | $4,045.75 |
| 2014-09-13 | $0.04147 | $0.04147 | $0.01853 | $0.01923 | $67.82 | $1,876.11 |
| 2014-09-14 | $0.01924 | $0.01939 | $0.01432 | $0.01434 | $22.69 | $1,399.13 |
| 2014-09-15 | $0.01434 | $0.01502 | $0.01423 | $0.01496 | $8.09 | $1,459.01 |
| 2014-09-16 | $0.01494 | $0.01547 | $0.01477 | $0.01538 | $1.54 | $1,500.47 |
| 2014-09-17 | $0.01537 | $0.07069 | $0.01496 | $0.07069 | $739.37 | $6,896.49 |
| 2014-09-18 | $0.07061 | $0.07061 | $0.04129 | $0.04234 | $345.48 | $4,130.42 |
| 2014-09-19 | $0.04230 | $0.04267 | $0.03158 | $0.03158 | $0.004580 | $3,081.48 |
| 2014-09-20 | $0.03157 | $0.03265 | $0.02842 | $0.03105 | $1.83 | $3,029.64 |
| 2014-09-21 | $0.03135 | $0.04096 | $0.02504 | $0.04043 | $28.11 | $3,944.93 |
| 2014-09-22 | $0.04046 | $0.05073 | $0.03195 | $0.05026 | $131.88 | $4,903.32 |
| 2014-09-23 | $0.05205 | $0.05473 | $0.04243 | $0.04577 | $146.08 | $4,465.70 |
| 2014-09-24 | $0.04577 | $0.04697 | $0.01408 | $0.01412 | $61.71 | $1,377.44 |
| 2014-09-25 | $0.01412 | $0.04589 | $0.01385 | $0.04568 | $47.85 | $4,457.27 |
| 2014-09-26 | $0.04567 | $0.04606 | $0.02601 | $0.02831 | $14.85 | $2,762.06 |
| 2014-09-27 | $0.02825 | $0.02846 | $0.02782 | $0.02797 | $30.92 | $2,728.84 |
| 2014-09-28 | $0.02796 | $0.02836 | $0.02706 | $0.02755 | $0.6777 | $2,688.17 |
| 2014-09-29 | $0.02753 | $0.02806 | $0.02602 | $0.02614 | $6.78 | $2,550.69 |
| 2014-09-30 | $0.02618 | $0.05248 | $0.02479 | $0.05029 | $143.84 | $4,906.98 |