Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.09645 | $0.09658 | $0.09608 | $0.09643 | $0.7714 | $9,489.56 |
| 2017-04-06 | $0.1047 | $0.1069 | $0.1038 | $0.1065 | $3.99 | $10,479.20 |
| 2017-04-07 | $0.1061 | $0.1062 | $0.1047 | $0.1059 | $2.43 | $10,419.46 |
| 2017-04-10 | $0.1063 | $0.1190 | $0.1062 | $0.1187 | $2.25 | $11,677.36 |
| 2017-04-11 | $0.1187 | $0.1474 | $0.1187 | $0.1470 | $2.41 | $14,467.64 |
| 2017-04-12 | $0.1470 | $0.1473 | $0.1460 | $0.1468 | $0.4080 | $14,442.64 |
| 2017-04-13 | $0.1252 | $0.1253 | $0.1041 | $0.1053 | $10.67 | $10,359.73 |
| 2017-04-14 | $0.1054 | $0.1072 | $0.1044 | $0.1055 | $1.27 | $10,383.44 |
| 2017-04-15 | $0.1051 | $0.1082 | $0.1049 | $0.1055 | $24.46 | $10,385.12 |
| 2017-04-16 | $0.1055 | $0.1064 | $0.1055 | $0.1061 | $7.60 | $10,439.93 |
| 2017-04-17 | $0.1062 | $0.1082 | $0.1062 | $0.1081 | $0.1471 | $10,639.22 |
| 2017-04-18 | $0.1081 | $0.1166 | $0.1081 | $0.1162 | $0.2423 | $11,435.47 |
| 2017-04-19 | $0.1162 | $0.1217 | $0.1085 | $0.1089 | $31.84 | $10,719.62 |
| 2017-04-20 | $0.1089 | $0.1095 | $0.1088 | $0.1095 | $28.52 | $10,772.76 |
| 2017-04-24 | $0.1096 | $0.1126 | $0.1096 | $0.1125 | $0.7878 | $11,075.67 |
| 2017-04-25 | $0.1125 | $0.1318 | $0.1125 | $0.1316 | $1.27 | $12,954.55 |
| 2017-04-26 | $0.1316 | $0.1329 | $0.1149 | $0.1153 | $14.85 | $11,347.98 |
| 2017-04-27 | $0.1154 | $0.1176 | $0.1153 | $0.1176 | $0.2699 | $11,576.98 |
| 2017-04-28 | $0.1187 | $0.1187 | $0.1163 | $0.1185 | $7.79 | $11,660.14 |
| 2017-04-29 | $0.1185 | $0.1252 | $0.1185 | $0.1249 | $0.6247 | $12,295.19 |
| 2017-04-30 | $0.1249 | $0.1250 | $0.1244 | $0.1245 | $0.6227 | $12,256.32 |