Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.05119 | $0.07434 | $0.05119 | $0.05401 | $14.34 | $0 |
| 2016-11-02 | $0.05403 | $0.1008 | $0.05350 | $0.05474 | $0.7253 | $0 |
| 2016-11-03 | $0.05487 | $0.05523 | $0.04069 | $0.04130 | $22.99 | $4,061.84 |
| 2016-11-04 | $0.04132 | $0.07069 | $0.02075 | $0.05557 | $24.64 | $5,464.55 |
| 2016-11-05 | $0.05556 | $0.05634 | $0.05511 | $0.05627 | $2.20 | $5,533.80 |
| 2016-11-06 | $0.05627 | $0.05713 | $0.02821 | $0.05338 | $0.4620 | $5,250.16 |
| 2016-11-07 | $0.05336 | $0.05622 | $0.02110 | $0.02320 | $19.57 | $2,281.29 |
| 2016-11-08 | $0.02320 | $0.05202 | $0.02320 | $0.04660 | $7.57 | $4,582.75 |
| 2016-11-09 | $0.04658 | $0.04856 | $0.02917 | $0.02929 | $0.1819 | $2,880.53 |
| 2016-11-10 | $0.02929 | $0.05153 | $0.02277 | $0.05151 | $7.16 | $5,066.47 |
| 2016-11-11 | $0.05152 | $0.05232 | $0.02521 | $0.02579 | $0.7050 | $2,536.64 |
| 2016-11-12 | $0.02579 | $0.05652 | $0.02576 | $0.05639 | $4.59 | $5,546.55 |
| 2016-11-13 | $0.05639 | $0.07040 | $0.05238 | $0.07022 | $2.33 | $6,906.30 |
| 2016-11-14 | $0.07021 | $0.07385 | $0.03518 | $0.07367 | $1.92 | $7,246.27 |
| 2016-11-15 | $0.07372 | $0.09825 | $0.07111 | $0.09768 | $8.04 | $9,608.09 |
| 2016-11-16 | $0.09762 | $0.09817 | $0.03996 | $0.04168 | $0.4168 | $4,099.40 |
| 2016-11-17 | $0.04168 | $0.04232 | $0.04168 | $0.04194 | $0.4194 | $4,125.36 |
| 2016-11-19 | $0.04322 | $0.04511 | $0.04315 | $0.04510 | $0.7338 | $4,435.70 |
| 2016-11-20 | $0.04510 | $0.04534 | $0.04308 | $0.04379 | $0.08320 | $4,307.71 |
| 2016-11-22 | $0.04441 | $0.06031 | $0.02211 | $0.06011 | $6.84 | $5,912.69 |
| 2016-11-23 | $0.06011 | $0.06046 | $0.05914 | $0.06022 | $0.2106 | $5,923.80 |
| 2016-11-24 | $0.06022 | $0.06040 | $0.05964 | $0.05972 | $0.2088 | $5,874.21 |
| 2016-11-27 | $0.02716 | $0.03943 | $0.02716 | $0.03906 | $2.36 | $3,842.12 |
| 2016-11-28 | $0.03906 | $0.03935 | $0.03906 | $0.03925 | $0.4600 | $3,860.57 |
| 2016-11-29 | $0.05386 | $0.05388 | $0.05376 | $0.05379 | $0.6167 | $5,291.00 |
| 2016-11-30 | $0.05378 | $0.05980 | $0.03279 | $0.03280 | $0.6237 | $3,226.17 |