Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.05035 | $0.05075 | $0.03083 | $0.03087 | $157.23 | $3,011.88 |
| 2014-10-02 | $0.03087 | $0.04325 | $0.03027 | $0.04297 | $45.62 | $4,193.56 |
| 2014-10-03 | $0.04299 | $0.05841 | $0.04273 | $0.05752 | $5.87 | $5,612.80 |
| 2014-10-04 | $0.05758 | $0.05831 | $0.05214 | $0.05262 | $1.45 | $5,134.39 |
| 2014-10-05 | $0.05262 | $0.05325 | $0.02051 | $0.03433 | $37.60 | $3,349.95 |
| 2014-10-06 | $0.03432 | $0.03696 | $0.01966 | $0.01980 | $1.15 | $1,932.65 |
| 2014-10-07 | $0.01984 | $0.03661 | $0.01981 | $0.03648 | $109.54 | $3,559.61 |
| 2014-10-08 | $0.03647 | $0.03758 | $0.02734 | $0.02824 | $32.70 | $2,756.16 |
| 2014-10-09 | $0.02823 | $0.03957 | $0.02264 | $0.03846 | $6.05 | $3,753.71 |
| 2014-10-10 | $0.03843 | $0.03977 | $0.03732 | $0.03977 | $0.1591 | $3,881.03 |
| 2014-10-11 | $0.03975 | $0.04039 | $0.02886 | $0.02907 | $25.91 | $2,837.36 |
| 2014-10-12 | $0.02910 | $0.03304 | $0.02226 | $0.02272 | $67.72 | $2,216.96 |
| 2014-10-13 | $0.02268 | $0.02888 | $0.01499 | $0.02839 | $74.86 | $2,770.75 |
| 2014-10-14 | $0.02848 | $0.03045 | $0.02007 | $0.02012 | $44.28 | $1,963.70 |
| 2014-10-15 | $0.02012 | $0.02019 | $0.01294 | $0.01473 | $17.86 | $1,437.53 |
| 2014-10-16 | $0.01472 | $0.01702 | $0.01108 | $0.01630 | $218.04 | $1,590.70 |
| 2014-10-17 | $0.01631 | $0.03076 | $0.01295 | $0.03062 | $51.26 | $2,988.66 |
| 2014-10-18 | $0.03064 | $0.03064 | $0.008247 | $0.008251 | $54.64 | $805.38 |
| 2014-10-19 | $0.008247 | $0.01964 | $0.008232 | $0.01164 | $4.01 | $1,136.13 |
| 2014-10-20 | $0.01163 | $0.01683 | $0.008227 | $0.01226 | $41.96 | $1,196.30 |
| 2014-10-21 | $0.01224 | $0.01227 | $0.006863 | $0.008533 | $48.18 | $832.87 |
| 2014-10-22 | $0.008525 | $0.01225 | $0.004887 | $0.007671 | $6.55 | $748.75 |
| 2014-10-23 | $0.007667 | $0.007939 | $0.007216 | $0.007256 | $6.69 | $708.24 |
| 2014-10-24 | $0.007259 | $0.01522 | $0.005834 | $0.008324 | $12.02 | $812.53 |
| 2014-10-25 | $0.008330 | $0.008359 | $0.006939 | $0.006952 | $2.21 | $678.66 |
| 2014-10-26 | $0.006957 | $0.009605 | $0.004196 | $0.009584 | $8.53 | $935.56 |
| 2014-10-27 | $0.009586 | $0.01143 | $0.004207 | $0.004215 | $42.53 | $411.42 |
| 2014-10-28 | $0.004217 | $0.004298 | $0.001801 | $0.001810 | $15.11 | $176.64 |
| 2014-10-29 | $0.001807 | $0.03738 | $0.001799 | $0.003148 | $268.75 | $307.30 |
| 2014-10-30 | $0.003149 | $0.01011 | $0.003012 | $0.01011 | $174.95 | $986.86 |
| 2014-10-31 | $0.01010 | $0.01508 | $0.002033 | $0.002040 | $15.15 | $199.16 |