Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.4547 | $0.4621 | $0.4222 | $0.4333 | $0.5710 | $42,644.25 |
| 2017-08-02 | $0.4319 | $0.4376 | $0.4223 | $0.4289 | $76.83 | $42,211.14 |
| 2017-08-03 | $0.4297 | $0.4394 | $0.4294 | $0.4374 | $52.16 | $43,047.15 |
| 2017-08-04 | $0.4517 | $0.4557 | $0.4487 | $0.4531 | $0.5711 | $44,585.72 |
| 2017-08-05 | $0.4529 | $0.5004 | $0.3177 | $0.3334 | $135.76 | $32,814.18 |
| 2017-08-06 | $0.3335 | $0.3419 | $0.3276 | $0.3363 | $0.3367 | $33,091.90 |
| 2017-08-07 | $0.3355 | $0.3371 | $0.2880 | $0.3018 | $217.39 | $29,696.88 |
| 2017-08-08 | $0.3021 | $0.3084 | $0.2996 | $0.3063 | $108.40 | $30,148.10 |
| 2017-08-09 | $0.3015 | $0.3601 | $0.2904 | $0.3571 | $11.47 | $35,142.61 |
| 2017-08-10 | $0.3571 | $0.3679 | $0.3545 | $0.3650 | $0.8084 | $35,916.91 |
| 2017-08-11 | $0.3649 | $0.3818 | $0.3633 | $0.3813 | $0.4877 | $37,525.55 |
| 2017-08-12 | $0.3877 | $0.5543 | $0.3877 | $0.5420 | $74.44 | $53,337.99 |
| 2017-08-13 | $0.5415 | $0.5865 | $0.3482 | $0.5683 | $100.13 | $55,928.98 |
| 2017-08-14 | $0.5687 | $0.6742 | $0.3926 | $0.6738 | $18.86 | $66,311.14 |
| 2017-08-15 | $0.6756 | $0.6912 | $0.3566 | $0.3695 | $16.85 | $36,361.44 |
| 2017-08-16 | $0.3699 | $0.4174 | $0.3517 | $0.4173 | $35.32 | $41,069.76 |
| 2017-08-17 | $0.4169 | $0.4338 | $0.2850 | $0.3864 | $566.20 | $38,022.83 |
| 2017-08-18 | $0.3852 | $0.3919 | $0.3735 | $0.3753 | $2.19 | $36,934.39 |
| 2017-08-19 | $0.4478 | $0.6146 | $0.2795 | $0.3333 | $4,002.93 | $32,797.16 |
| 2017-08-20 | $0.4140 | $0.4867 | $0.2856 | $0.3406 | $1,080.27 | $33,524.03 |
| 2017-08-21 | $0.3394 | $0.3420 | $0.3251 | $0.3258 | $7.61 | $32,058.77 |
| 2017-08-22 | $0.3265 | $0.3265 | $0.2957 | $0.3156 | $2.98 | $31,062.65 |
| 2017-08-23 | $0.3150 | $0.3828 | $0.3139 | $0.3194 | $38.77 | $31,433.56 |
| 2017-08-24 | $0.3195 | $0.3808 | $0.3192 | $0.3780 | $93.41 | $37,201.58 |
| 2017-08-25 | $0.3774 | $0.3878 | $0.3748 | $0.3807 | $5.77 | $37,460.70 |
| 2017-08-26 | $0.3808 | $0.3936 | $0.3808 | $0.3907 | $13.90 | $38,450.53 |
| 2017-08-27 | $0.3906 | $0.3958 | $0.3884 | $0.3912 | $1.31 | $38,499.04 |
| 2017-08-28 | $0.3907 | $0.3953 | $0.3907 | $0.3940 | $0.4385 | $38,771.84 |
| 2017-08-29 | $0.3946 | $0.4175 | $0.3911 | $0.4137 | $0.4604 | $40,708.10 |
| 2017-08-30 | $0.4006 | $0.4161 | $0.3967 | $0.3999 | $23.83 | $39,358.48 |
| 2017-08-31 | $0.3992 | $0.4153 | $0.3992 | $0.4130 | $11.78 | $40,643.93 |