Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.1440 | $0.2422 | $0.03745 | $0.05516 | $222.38 | $0 |
| 2016-04-02 | $0.05518 | $0.1264 | $0.05518 | $0.1254 | $17.26 | $0 |
| 2016-04-03 | $0.1254 | $0.1256 | $0.06731 | $0.09091 | $25.64 | $0 |
| 2016-04-04 | $0.09092 | $0.1035 | $0.08392 | $0.08430 | $42.94 | $0 |
| 2016-04-05 | $0.08429 | $0.1012 | $0.08412 | $0.09962 | $21.32 | $0 |
| 2016-04-06 | $0.09963 | $0.09973 | $0.05398 | $0.06349 | $2.82 | $0 |
| 2016-04-07 | $0.06351 | $0.1013 | $0.06336 | $0.06340 | $21.89 | $0 |
| 2016-04-08 | $0.06342 | $0.06691 | $0.06295 | $0.06304 | $0.09224 | $0 |
| 2016-04-09 | $0.06306 | $0.07259 | $0.05237 | $0.05242 | $6.71 | $0 |
| 2016-04-10 | $0.05243 | $0.05278 | $0.01689 | $0.04004 | $12.17 | $0 |
| 2016-04-11 | $0.04005 | $0.04226 | $0.04000 | $0.04224 | $0.8448 | $0 |
| 2016-04-12 | $0.04225 | $0.04313 | $0.04225 | $0.04296 | $0.4137 | $0 |
| 2016-04-13 | $0.04294 | $0.04309 | $0.04271 | $0.04280 | $0.01957 | $0 |
| 2016-04-14 | $0.04280 | $0.05094 | $0.04272 | $0.05090 | $1.14 | $0 |
| 2016-04-15 | $0.05091 | $0.05159 | $0.05091 | $0.05158 | $0.5158 | $0 |
| 2016-04-16 | $0.05612 | $0.05622 | $0.05583 | $0.05595 | $0.2669 | $0 |
| 2016-04-17 | $0.05597 | $0.05608 | $0.05539 | $0.05554 | $0.3758 | $0 |
| 2016-04-18 | $0.05556 | $0.06224 | $0.05556 | $0.06214 | $0.6690 | $0 |
| 2016-04-19 | $0.06215 | $0.06224 | $0.05147 | $0.05227 | $3.09 | $0 |
| 2016-04-20 | $0.05226 | $0.05300 | $0.05213 | $0.05300 | $2.82 | $0 |
| 2016-04-21 | $0.05309 | $0.05313 | $0.05088 | $0.05167 | $0.3581 | $0 |
| 2016-04-22 | $0.05168 | $0.05173 | $0.01780 | $0.01783 | $4.36 | $0 |
| 2016-04-23 | $0.01783 | $0.01790 | $0.01777 | $0.01790 | $0.4474 | $0 |
| 2016-04-24 | $0.04089 | $0.09110 | $0.04085 | $0.09081 | $5.91 | $0 |
| 2016-04-25 | $0.09079 | $0.09216 | $0.08981 | $0.09130 | $8.79 | $0 |
| 2016-04-26 | $0.09113 | $0.09359 | $0.09113 | $0.09324 | $10.45 | $0 |
| 2016-04-27 | $0.09322 | $0.09342 | $0.09311 | $0.09311 | $10.44 | $0 |
| 2016-04-28 | $0.02468 | $0.02473 | $0.02468 | $0.02470 | $0.09879 | $0 |
| 2016-04-29 | $0.02470 | $0.02505 | $0.02453 | $0.02498 | $0.09993 | $0 |