Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.02915 | $0.06150 | $0.02874 | $0.04976 | $239.20 | $0 |
| 2016-10-02 | $0.04976 | $0.06043 | $0.02500 | $0.02781 | $68.50 | $0 |
| 2016-10-03 | $0.02781 | $0.2447 | $0.01752 | $0.08568 | $516.12 | $0 |
| 2016-10-04 | $0.08569 | $0.1648 | $0.04455 | $0.09458 | $140.44 | $0 |
| 2016-10-05 | $0.09458 | $0.2879 | $0.06101 | $0.06969 | $363.27 | $0 |
| 2016-10-06 | $0.06969 | $0.1940 | $0.06960 | $0.1195 | $184.69 | $0 |
| 2016-10-07 | $0.1195 | $0.2092 | $0.1193 | $0.2089 | $989.24 | $0 |
| 2016-10-08 | $0.2090 | $0.2099 | $0.1484 | $0.1981 | $213.13 | $0 |
| 2016-10-09 | $0.1981 | $0.2068 | $0.1543 | $0.1605 | $72.48 | $0 |
| 2016-10-10 | $0.1605 | $0.2001 | $0.1360 | $0.1856 | $49.10 | $0 |
| 2016-10-11 | $0.1857 | $0.1902 | $0.06714 | $0.06737 | $101.29 | $0 |
| 2016-10-12 | $0.06732 | $0.1790 | $0.06707 | $0.1750 | $18.97 | $0 |
| 2016-10-13 | $0.1750 | $0.1780 | $0.1089 | $0.1089 | $13.59 | $0 |
| 2016-10-14 | $0.1090 | $0.1097 | $0.08311 | $0.08324 | $15.84 | $0 |
| 2016-10-15 | $0.08325 | $0.1410 | $0.07655 | $0.07668 | $6.05 | $0 |
| 2016-10-16 | $0.07670 | $0.1297 | $0.05112 | $0.05138 | $20.27 | $0 |
| 2016-10-17 | $0.05140 | $0.1259 | $0.05116 | $0.05127 | $7.07 | $0 |
| 2016-10-18 | $0.05127 | $0.1217 | $0.05121 | $0.05741 | $1.86 | $0 |
| 2016-10-19 | $0.05742 | $0.1150 | $0.05737 | $0.1128 | $1.56 | $0 |
| 2016-10-20 | $0.1128 | $0.1128 | $0.05665 | $0.05679 | $3.50 | $0 |
| 2016-10-21 | $0.05678 | $0.08877 | $0.05676 | $0.08861 | $1.73 | $0 |
| 2016-10-22 | $0.08860 | $0.09209 | $0.05904 | $0.05918 | $0.4417 | $0 |
| 2016-10-23 | $0.05922 | $0.05957 | $0.05892 | $0.05916 | $0.2049 | $0 |
| 2016-10-24 | $0.09149 | $0.09164 | $0.04974 | $0.04976 | $1.92 | $0 |
| 2016-10-25 | $0.04974 | $0.05055 | $0.04974 | $0.05000 | $2.11 | $0 |
| 2016-10-26 | $0.05003 | $0.05150 | $0.04929 | $0.04954 | $26.76 | $0 |
| 2016-10-27 | $0.04952 | $0.06876 | $0.04950 | $0.05024 | $5.93 | $0 |
| 2016-10-28 | $0.05027 | $0.05042 | $0.04996 | $0.05035 | $9.77 | $0 |
| 2016-10-29 | $0.05036 | $0.05260 | $0.05036 | $0.05219 | $10.56 | $0 |
| 2016-10-30 | $0.05217 | $0.05217 | $0.05086 | $0.05126 | $0.3193 | $0 |
| 2016-10-31 | $0.05126 | $0.05180 | $0.05051 | $0.05120 | $0.3190 | $0 |