Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-03 | $0.04654 | $0.04664 | $0.04098 | $0.04176 | $1.78 | $4,109.77 |
| 2017-01-04 | $0.04175 | $0.05224 | $0.04175 | $0.05198 | $4.37 | $5,115.05 |
| 2017-01-05 | $0.05203 | $0.05367 | $0.03894 | $0.05053 | $0.2531 | $4,972.85 |
| 2017-01-06 | $0.05067 | $0.09253 | $0.04420 | $0.09022 | $7.71 | $8,878.73 |
| 2017-01-07 | $0.09035 | $0.09078 | $0.08236 | $0.08906 | $7.61 | $8,764.53 |
| 2017-01-09 | $0.08928 | $0.09017 | $0.08928 | $0.09006 | $23.13 | $8,862.91 |
| 2017-01-10 | $0.09001 | $0.09134 | $0.08993 | $0.09061 | $1.40 | $8,917.48 |
| 2017-01-11 | $0.09062 | $0.09180 | $0.07759 | $0.07759 | $0.7852 | $7,635.51 |
| 2017-01-12 | $0.03634 | $0.03883 | $0.03552 | $0.03785 | $3.01 | $3,724.95 |
| 2017-01-13 | $0.03783 | $0.03803 | $0.03666 | $0.03696 | $2.94 | $3,637.23 |
| 2017-01-15 | $0.04578 | $0.05256 | $0.04573 | $0.05255 | $0.9231 | $5,171.32 |
| 2017-01-16 | $0.05255 | $0.08320 | $0.05245 | $0.08288 | $9.85 | $8,156.69 |
| 2017-01-17 | $0.08290 | $0.08573 | $0.04727 | $0.04992 | $3.78 | $4,912.95 |
| 2017-01-18 | $0.04995 | $0.09713 | $0.04911 | $0.09713 | $2.42 | $9,558.41 |
| 2017-01-19 | $0.09753 | $0.1131 | $0.09728 | $0.1124 | $8.03 | $11,064.45 |
| 2017-01-20 | $0.1124 | $0.1340 | $0.05101 | $0.1298 | $16.42 | $12,772.00 |
| 2017-01-21 | $0.1298 | $0.1345 | $0.1298 | $0.1336 | $0.1336 | $13,151.18 |
| 2017-01-22 | $0.1190 | $0.1200 | $0.03220 | $0.03234 | $16.54 | $3,182.22 |
| 2017-01-23 | $0.03237 | $0.08065 | $0.03210 | $0.08007 | $4.79 | $7,879.75 |
| 2017-01-24 | $0.08002 | $0.08029 | $0.03481 | $0.03481 | $1.75 | $3,425.53 |
| 2017-01-25 | $0.03482 | $0.07489 | $0.03478 | $0.07481 | $5.42 | $7,361.97 |
| 2017-01-26 | $0.07483 | $0.07630 | $0.03662 | $0.03671 | $5.67 | $3,612.84 |
| 2017-01-27 | $0.03671 | $0.1200 | $0.03664 | $0.08200 | $35.58 | $8,069.48 |
| 2017-01-28 | $0.08200 | $0.08466 | $0.08200 | $0.08454 | $0.1431 | $8,319.43 |
| 2017-01-29 | $0.08454 | $0.1296 | $0.05524 | $0.05524 | $28.36 | $5,436.73 |
| 2017-01-30 | $0.05524 | $0.1291 | $0.05524 | $0.05538 | $33.16 | $5,450.23 |
| 2017-01-31 | $0.05536 | $0.1145 | $0.05536 | $0.09900 | $23.72 | $9,742.45 |