Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.09898 | $0.1005 | $0.06819 | $0.06940 | $11.88 | $6,829.41 |
| 2017-02-02 | $0.06939 | $0.07111 | $0.06898 | $0.07100 | $0.7100 | $6,987.09 |
| 2017-02-03 | $0.09610 | $0.1052 | $0.07105 | $0.1052 | $2.09 | $10,349.39 |
| 2017-02-04 | $0.1053 | $0.1072 | $0.1037 | $0.1069 | $0.2138 | $10,519.94 |
| 2017-02-05 | $0.1070 | $0.1070 | $0.07189 | $0.1027 | $2.27 | $10,110.25 |
| 2017-02-06 | $0.1028 | $0.1301 | $0.07298 | $0.07319 | $31.06 | $7,202.73 |
| 2017-02-07 | $0.07333 | $0.09679 | $0.07333 | $0.09674 | $3.17 | $9,520.57 |
| 2017-02-08 | $0.09683 | $0.09835 | $0.07363 | $0.07482 | $0.2623 | $7,363.07 |
| 2017-02-09 | $0.07493 | $0.1491 | $0.06712 | $0.1491 | $23.62 | $14,673.02 |
| 2017-02-10 | $0.1493 | $0.1498 | $0.06787 | $0.1285 | $0.2495 | $12,647.71 |
| 2017-02-11 | $0.1285 | $0.1311 | $0.1278 | $0.1311 | $0.1311 | $12,901.02 |
| 2017-02-15 | $0.08020 | $0.1307 | $0.07092 | $0.1018 | $13.37 | $10,013.91 |
| 2017-02-16 | $0.1018 | $0.1041 | $0.1018 | $0.1041 | $0.8087 | $10,240.06 |
| 2017-02-17 | $0.1050 | $0.1131 | $0.1043 | $0.1124 | $0.7210 | $11,057.86 |
| 2017-02-18 | $0.1127 | $0.1140 | $0.1125 | $0.1135 | $0.5148 | $11,171.23 |
| 2017-02-21 | $0.1189 | $0.1200 | $0.1188 | $0.1198 | $1.08 | $11,787.39 |
| 2017-02-22 | $0.1197 | $0.1197 | $0.08560 | $0.08693 | $0.2781 | $8,555.41 |
| 2017-02-23 | $0.08690 | $0.1263 | $0.08690 | $0.1253 | $28.08 | $12,326.98 |
| 2017-02-24 | $0.1259 | $0.1431 | $0.09351 | $0.1420 | $3.59 | $13,975.97 |
| 2017-02-25 | $0.1416 | $0.1695 | $0.1408 | $0.1658 | $69.15 | $16,321.13 |
| 2017-02-26 | $0.1658 | $0.1693 | $0.1639 | $0.1690 | $14.36 | $16,627.09 |
| 2017-02-27 | $0.1687 | $0.1700 | $0.1687 | $0.1694 | $3.39 | $16,669.80 |
| 2017-02-28 | $0.09510 | $0.09519 | $0.09482 | $0.09483 | $0.2121 | $9,332.82 |