Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.4131 | $0.4289 | $0.4091 | $0.4244 | $12.10 | $41,761.89 |
| 2017-09-02 | $0.4119 | $0.4188 | $0.3972 | $0.4171 | $19.97 | $41,050.28 |
| 2017-09-03 | $0.4174 | $0.4279 | $0.3954 | $0.4255 | $14.92 | $41,878.61 |
| 2017-09-04 | $0.4257 | $0.4260 | $0.3964 | $0.4038 | $2.26 | $39,733.92 |
| 2017-09-06 | $0.4105 | $0.4444 | $0.4077 | $0.4262 | $0.9249 | $41,942.97 |
| 2017-09-07 | $0.4254 | $0.4281 | $0.4164 | $0.4262 | $0.4637 | $41,945.63 |
| 2017-09-08 | $0.4263 | $0.4322 | $0.3813 | $0.3847 | $0.4185 | $37,855.43 |
| 2017-09-09 | $0.3953 | $0.4055 | $0.3869 | $0.3995 | $0.8684 | $39,316.06 |
| 2017-09-10 | $0.3985 | $0.3985 | $0.3881 | $0.3892 | $0.8460 | $38,300.35 |
| 2017-09-11 | $0.3664 | $0.4267 | $0.3617 | $0.4187 | $20.34 | $41,207.83 |
| 2017-09-12 | $0.4191 | $0.4990 | $0.4191 | $0.4844 | $24.49 | $47,666.21 |
| 2017-09-13 | $0.4825 | $0.4843 | $0.4392 | $0.4566 | $6.08 | $44,937.94 |
| 2017-09-14 | $0.4566 | $1.81 | $0.2532 | $0.5634 | $5,690.79 | $55,447.06 |
| 2017-09-15 | $0.5678 | $0.6071 | $0.2705 | $0.3355 | $118.93 | $33,019.96 |
| 2017-09-16 | $0.3347 | $0.3501 | $0.3209 | $0.3355 | $19.73 | $33,020.16 |
| 2017-09-17 | $0.3353 | $0.3430 | $0.3150 | $0.3343 | $0.4042 | $32,895.37 |
| 2017-09-18 | $0.3336 | $0.6815 | $0.3336 | $0.4100 | $732.62 | $40,350.17 |
| 2017-09-19 | $0.4110 | $1.12 | $0.3939 | $0.5013 | $3,250.75 | $49,337.25 |
| 2017-09-20 | $0.5007 | $0.9016 | $0.4855 | $0.8178 | $97.89 | $80,485.22 |
| 2017-09-21 | $0.8138 | $0.8193 | $0.4484 | $0.4822 | $89.94 | $47,454.14 |
| 2017-09-22 | $0.4816 | $0.5002 | $0.4703 | $0.4813 | $4.82 | $47,366.16 |
| 2017-09-23 | $0.4799 | $0.5534 | $0.4753 | $0.5042 | $25.00 | $49,617.33 |
| 2017-09-24 | $0.5041 | $0.5041 | $0.4842 | $0.4891 | $0.9784 | $48,133.67 |
| 2017-09-25 | $0.4886 | $0.5577 | $0.3809 | $0.5526 | $28.74 | $54,383.62 |
| 2017-09-26 | $0.5526 | $0.5533 | $0.3931 | $0.4882 | $33.86 | $48,042.35 |
| 2017-09-27 | $0.4868 | $0.5218 | $0.4252 | $0.5196 | $10.11 | $51,139.57 |
| 2017-09-28 | $0.5197 | $0.5279 | $0.4347 | $0.4407 | $7.62 | $43,371.32 |
| 2017-09-29 | $0.4404 | $0.9041 | $0.4251 | $0.7926 | $2,494.21 | $77,999.43 |
| 2017-09-30 | $0.7927 | $0.8265 | $0.6168 | $0.6427 | $91.64 | $63,252.40 |