Lịch sử giá Firecoin (FIRE) Tháng 04/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-04-01	$1.25	$1.26	$1.04	$1.20	$66.68	$117,843
2018-04-02	$1.20	$1.23	$1.18	$1.20	$97.98	$117,891
2018-04-03	$1.20	$1.32	$1.19	$1.32	$2.92	$129,421
2018-04-04	$1.31	$1.31	$1.19	$1.20	$2.67	$118,390
2018-04-05	$1.20	$1.21	$1.15	$1.16	$12.40	$113,983
2018-04-06	$1.15	$1.18	$1.11	$1.18	$2.30	$116,280
2018-04-07	$1.18	$1.26	$1.18	$1.23	$1.40	$121,283
2018-04-08	$1.23	$1.26	$1.23	$1.25	$1.05	$122,545
2018-04-09	$1.25	$1.27	$1.17	$1.20	$0.7078	$117,697
2018-04-10	$1.20	$1.20	$1.13	$1.16	$1.07	$114,185
2018-04-11	$1.16	$1.23	$1.16	$1.23	$5.16	$120,867
2018-04-12	$1.23	$1.41	$1.19	$1.39	$26.97	$137,272
2018-04-13	$1.40	$1.45	$1.37	$1.39	$92.38	$136,554
2018-04-14	$1.39	$1.44	$1.38	$1.41	$1.15	$138,744
2018-04-15	$1.41	$1.48	$1.41	$1.47	$1.20	$144,925
2018-04-16	$1.47	$1.48	$1.42	$1.43	$1.17	$140,858
2018-04-17	$1.43	$1.44	$1.39	$1.39	$2.78	$136,940
2018-04-18	$1.39	$1.45	$1.39	$1.44	$6.53	$142,109
2018-04-19	$1.45	$1.46	$1.44	$1.46	$17.93	$143,939
2018-04-20	$1.46	$1.58	$1.46	$1.56	$4.66	$153,964
2018-04-21	$1.57	$1.59	$1.53	$1.57	$1.17	$154,985
2018-04-22	$1.57	$1.58	$1.54	$1.55	$4.39	$152,739
2018-04-23	$1.55	$1.58	$1.55	$1.57	$4.67	$154,795
2018-04-24	$1.57	$1.72	$1.57	$1.72	$4.47	$169,509
2018-04-25	$1.71	$1.72	$1.55	$1.55	$7.12	$152,596
2018-04-26	$1.56	$1.58	$1.41	$1.49	$188.88	$146,189
2018-04-27	$1.49	$1.65	$1.46	$1.58	$121.26	$155,835
2018-04-28	$1.58	$1.67	$1.57	$1.66	$126.93	$163,122
2018-04-30	$1.65	$1.65	$1.43	$1.44	$55.78	$141,416

Lịch sử giá Firecoin (FIRE) Tháng 04/2018 - CoinMarket.vn

4.0 trên 791 đánh giá