Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-03 | $0.08849 | $0.09022 | $0.08848 | $0.09006 | $0.1801 | $0 |
| 2016-05-04 | $0.09006 | $0.09008 | $0.08476 | $0.08488 | $0.1644 | $0 |
| 2016-05-05 | $0.08488 | $0.08519 | $0.08472 | $0.08517 | $0.1650 | $0 |
| 2016-05-08 | $0.09140 | $0.1078 | $0.09120 | $0.1055 | $12.20 | $0 |
| 2016-05-09 | $0.1055 | $0.1115 | $0.1050 | $0.1114 | $6.80 | $0 |
| 2016-05-10 | $0.1114 | $0.1118 | $0.1086 | $0.1093 | $6.67 | $0 |
| 2016-05-12 | $0.04505 | $0.04549 | $0.04499 | $0.04547 | $1.82 | $0 |
| 2016-05-13 | $0.04548 | $0.04552 | $0.04535 | $0.04552 | $1.82 | $0 |
| 2016-05-14 | $0.1365 | $0.1367 | $0.04595 | $0.09113 | $9.51 | $0 |
| 2016-05-15 | $0.09113 | $0.1376 | $0.08200 | $0.1373 | $8.87 | $0 |
| 2016-05-16 | $0.1373 | $0.1374 | $0.1369 | $0.1370 | $7.94 | $0 |
| 2016-05-17 | $0.1337 | $0.1338 | $0.1336 | $0.1336 | $1.34 | $0 |
| 2016-05-18 | $0.1336 | $0.1342 | $0.1334 | $0.1342 | $1.34 | $0 |
| 2016-05-21 | $0.07070 | $0.07074 | $0.06190 | $0.06205 | $0.8613 | $0 |
| 2016-05-22 | $0.06205 | $0.06208 | $0.06190 | $0.06203 | $0.7181 | $0 |
| 2016-05-25 | $0.09888 | $0.09907 | $0.09857 | $0.09890 | $0.1978 | $0 |
| 2016-05-26 | $0.09891 | $0.09910 | $0.09854 | $0.09900 | $0.1980 | $0 |
| 2016-05-31 | $0.07499 | $0.07653 | $0.07290 | $0.07441 | $0.06696 | $0 |