Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.09484 | $0.1235 | $0.09482 | $0.1235 | $0.4547 | $12,149.94 |
| 2017-03-02 | $0.1235 | $0.1239 | $0.1002 | $0.1006 | $7.07 | $9,897.39 |
| 2017-03-03 | $0.1005 | $0.1223 | $0.1005 | $0.1223 | $3.08 | $12,033.12 |
| 2017-03-04 | $0.1225 | $0.1267 | $0.09709 | $0.1265 | $31.02 | $12,453.44 |
| 2017-03-05 | $0.1265 | $0.1267 | $0.09793 | $0.1267 | $4.49 | $12,469.97 |
| 2017-03-06 | $0.1267 | $0.1276 | $0.1265 | $0.1269 | $0.07712 | $12,493.00 |
| 2017-03-07 | $0.1285 | $0.1286 | $0.09635 | $0.09657 | $13.98 | $9,503.65 |
| 2017-03-08 | $0.09653 | $0.1052 | $0.09146 | $0.1035 | $3.06 | $10,184.45 |
| 2017-03-09 | $0.1035 | $0.1180 | $0.09147 | $0.09390 | $1.34 | $9,241.22 |
| 2017-03-10 | $0.09391 | $0.09465 | $0.09320 | $0.09320 | $0.1407 | $9,172.40 |
| 2017-03-13 | $0.09620 | $0.09752 | $0.09620 | $0.09720 | $10.44 | $9,565.49 |
| 2017-03-14 | $0.09720 | $0.09823 | $0.09636 | $0.09785 | $0.8561 | $9,629.91 |
| 2017-03-15 | $0.09786 | $0.1056 | $0.09066 | $0.1056 | $11.93 | $10,389.05 |
| 2017-03-16 | $0.1057 | $0.1063 | $0.08672 | $0.08672 | $0.3121 | $8,534.48 |
| 2017-03-17 | $0.08616 | $0.08616 | $0.08028 | $0.08028 | $0.1606 | $7,900.47 |
| 2017-03-18 | $0.1290 | $0.1291 | $0.1155 | $0.1175 | $18.59 | $11,560.65 |
| 2017-03-19 | $0.1178 | $0.1231 | $0.1178 | $0.1211 | $19.16 | $11,915.03 |
| 2017-03-20 | $0.1297 | $0.1306 | $0.1274 | $0.1295 | $0.2590 | $12,743.46 |
| 2017-03-21 | $0.1296 | $0.1323 | $0.1296 | $0.1323 | $0.2646 | $13,021.77 |
| 2017-03-23 | $0.09346 | $0.09373 | $0.09332 | $0.09348 | $0.2735 | $9,199.89 |
| 2017-03-24 | $0.09348 | $0.09627 | $0.08410 | $0.08439 | $6.23 | $8,304.61 |
| 2017-03-25 | $0.08430 | $0.09692 | $0.08425 | $0.09663 | $0.7058 | $9,509.16 |
| 2017-03-26 | $0.09675 | $0.1112 | $0.08723 | $0.08783 | $1.31 | $8,643.13 |
| 2017-03-27 | $0.08848 | $0.1191 | $0.08847 | $0.1190 | $0.6625 | $11,710.82 |
| 2017-03-28 | $0.1189 | $0.1283 | $0.09361 | $0.09531 | $1.22 | $9,379.80 |
| 2017-03-29 | $0.09521 | $0.09604 | $0.09247 | $0.09388 | $0.1878 | $9,238.99 |
| 2017-03-30 | $0.1261 | $0.1267 | $0.03986 | $0.09238 | $23.05 | $9,091.17 |
| 2017-03-31 | $0.09240 | $0.09674 | $0.09240 | $0.09643 | $0.9643 | $9,489.91 |