Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $1.44 | $1.44 | $1.37 | $1.41 | $14.15 | $138,764 |
| 2018-05-02 | $1.41 | $1.42 | $1.39 | $1.42 | $14.21 | $139,422 |
| 2018-05-03 | $1.51 | $1.52 | $1.49 | $1.51 | $9.07 | $148,748 |
| 2018-05-04 | $1.51 | $1.51 | $1.48 | $1.50 | $8.99 | $147,332 |
| 2018-05-05 | $1.52 | $1.52 | $1.52 | $1.52 | $12.31 | $149,823 |
| 2018-05-06 | $1.52 | $1.70 | $1.46 | $1.70 | $21.06 | $166,952 |
| 2018-05-07 | $1.70 | $1.70 | $1.44 | $1.45 | $16.65 | $142,578 |
| 2018-05-08 | $1.45 | $1.47 | $1.41 | $1.43 | $2.49 | $140,543 |
| 2018-05-09 | $1.43 | $1.43 | $1.39 | $1.41 | $0.6550 | $138,517 |
| 2018-05-12 | $1.22 | $1.27 | $1.21 | $1.24 | $6.85 | $122,508 |
| 2018-05-13 | $1.24 | $1.50 | $1.12 | $1.16 | $17.28 | $114,621 |
| 2018-05-14 | $1.16 | $1.42 | $1.09 | $1.13 | $70.92 | $111,228 |
| 2018-05-15 | $1.13 | $1.45 | $1.10 | $1.44 | $16.45 | $141,939 |
| 2018-05-16 | $1.44 | $1.44 | $1.38 | $1.42 | $0.2718 | $139,467 |
| 2018-05-17 | $1.42 | $1.43 | $1.39 | $1.39 | $0.2674 | $137,186 |
| 2018-05-19 | $1.41 | $1.41 | $1.39 | $1.40 | $0.8247 | $137,665 |
| 2018-05-20 | $1.40 | $1.45 | $1.39 | $1.44 | $0.8517 | $142,181 |
| 2018-05-22 | $1.40 | $1.40 | $1.35 | $1.36 | $1.36 | $133,713 |
| 2018-05-23 | $1.36 | $1.36 | $1.27 | $1.28 | $1.28 | $125,685 |
| 2018-05-24 | $1.01 | $1.01 | $0.9555 | $0.9912 | $1.14 | $97,546.21 |
| 2018-05-25 | $0.9931 | $1.00 | $0.9714 | $0.9761 | $0.004906 | $96,064.32 |
| 2018-05-27 | $1.24 | $1.25 | $1.24 | $1.25 | $1.22 | $122,556 |
| 2018-05-28 | $1.25 | $1.26 | $1.22 | $1.23 | $1.20 | $120,841 |
| 2018-05-29 | $0.9344 | $1.12 | $0.9297 | $0.9773 | $28.25 | $96,175.92 |
| 2018-05-30 | $0.9779 | $0.9891 | $0.9591 | $0.9673 | $4.51 | $95,194.85 |
| 2018-05-31 | $0.9671 | $0.9942 | $0.9624 | $0.9807 | $8.03 | $96,511.50 |