Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.6431 | $0.8628 | $0.6320 | $0.6528 | $1,093.31 | $64,244.49 |
| 2017-10-02 | $0.6525 | $0.8827 | $0.6246 | $0.6283 | $244.94 | $61,828.48 |
| 2017-10-03 | $0.6283 | $0.8603 | $0.6134 | $0.7156 | $31.34 | $70,426.04 |
| 2017-10-04 | $0.7173 | $0.8691 | $0.7132 | $0.8434 | $298.46 | $82,999.94 |
| 2017-10-05 | $0.8442 | $0.8719 | $0.7360 | $0.8637 | $20.65 | $84,994.06 |
| 2017-10-06 | $0.8637 | $0.8838 | $0.7555 | $0.7872 | $150.30 | $77,471.06 |
| 2017-10-07 | $0.7875 | $0.8954 | $0.7815 | $0.8933 | $55.93 | $87,910.10 |
| 2017-10-08 | $0.8909 | $0.9120 | $0.8206 | $0.8327 | $6.17 | $81,948.41 |
| 2017-10-09 | $0.8329 | $1.02 | $0.8248 | $1.01 | $947.04 | $98,920.73 |
| 2017-10-10 | $1.01 | $1.03 | $0.8254 | $1.00 | $48.58 | $98,441.46 |
| 2017-10-11 | $1.00 | $1.00 | $0.6014 | $0.9643 | $1.20 | $94,901.98 |
| 2017-10-12 | $0.9652 | $1.13 | $0.7243 | $0.7475 | $172.76 | $73,566.27 |
| 2017-10-13 | $0.7498 | $1.22 | $0.7450 | $0.7813 | $165.57 | $76,893.77 |
| 2017-10-14 | $0.7816 | $0.8078 | $0.7730 | $0.8067 | $0.8067 | $79,386.35 |
| 2017-10-15 | $0.8081 | $0.8107 | $0.7534 | $0.7859 | $36.19 | $77,346.47 |
| 2017-10-16 | $0.7861 | $0.8022 | $0.7688 | $0.7980 | $2.31 | $78,534.69 |
| 2017-10-17 | $0.7981 | $0.8021 | $0.7646 | $0.7950 | $1.59 | $78,239.95 |
| 2017-10-18 | $0.7951 | $0.7951 | $0.7091 | $0.7712 | $6.53 | $75,895.28 |
| 2017-10-19 | $0.7716 | $0.7929 | $0.7645 | $0.7876 | $1.29 | $77,507.27 |
| 2017-10-20 | $0.7878 | $0.8439 | $0.7762 | $0.8311 | $11.15 | $81,786.03 |
| 2017-10-21 | $0.8293 | $0.8450 | $0.8235 | $0.8450 | $6.95 | $83,153.46 |
| 2017-10-22 | $0.7941 | $0.8063 | $0.7230 | $0.8043 | $239.33 | $79,154.10 |
| 2017-10-23 | $0.8030 | $0.8427 | $0.5967 | $0.8265 | $84.52 | $81,333.33 |
| 2017-10-24 | $0.8246 | $0.8246 | $0.5765 | $0.5797 | $7.55 | $57,053.43 |
| 2017-10-25 | $0.5800 | $0.5917 | $0.5656 | $0.5789 | $1.75 | $56,970.57 |
| 2017-10-26 | $0.6244 | $0.6258 | $0.6092 | $0.6180 | $6.25 | $60,821.53 |
| 2017-10-27 | $0.6182 | $0.6297 | $0.5989 | $0.6039 | $6.11 | $59,431.95 |
| 2017-10-29 | $0.6075 | $0.7773 | $0.6059 | $0.7726 | $4.34 | $76,035.62 |
| 2017-10-30 | $0.7681 | $0.7756 | $0.7530 | $0.7617 | $0.9157 | $74,958.90 |
| 2017-10-31 | $0.6480 | $0.7691 | $0.6472 | $0.7691 | $1.45 | $75,685.27 |