Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1231 | $0.1291 | $0.1226 | $0.1280 | $1.28 | $12,599.19 |
| 2017-05-02 | $0.1279 | $0.1327 | $0.1274 | $0.1308 | $0.1504 | $12,869.33 |
| 2017-05-03 | $0.1309 | $0.1322 | $0.1305 | $0.1306 | $0.1502 | $12,851.81 |
| 2017-05-04 | $0.1507 | $0.1538 | $0.1444 | $0.1485 | $1.21 | $14,614.96 |
| 2017-05-05 | $0.1485 | $0.1563 | $0.1377 | $0.1400 | $71.77 | $13,776.69 |
| 2017-05-06 | $0.1400 | $0.1417 | $0.1388 | $0.1404 | $71.99 | $13,818.71 |
| 2017-05-07 | $0.1434 | $0.1560 | $0.09359 | $0.1560 | $57.64 | $15,350.59 |
| 2017-05-08 | $0.1560 | $0.1631 | $0.08434 | $0.08789 | $0.1970 | $8,649.60 |
| 2017-05-09 | $0.08791 | $0.1784 | $0.08755 | $0.1714 | $0.1755 | $16,865.94 |
| 2017-05-10 | $0.1715 | $0.2282 | $0.1679 | $0.2265 | $34.73 | $22,292.67 |
| 2017-05-11 | $0.2269 | $0.2396 | $0.2245 | $0.2392 | $36.68 | $23,542.99 |
| 2017-05-12 | $0.1723 | $0.1766 | $0.1700 | $0.1733 | $1.21 | $17,055.08 |
| 2017-05-13 | $0.1729 | $0.2292 | $0.1648 | $0.2288 | $25.18 | $22,513.99 |
| 2017-05-14 | $0.2295 | $0.2341 | $0.2284 | $0.2292 | $25.23 | $22,560.05 |
| 2017-05-15 | $0.1319 | $0.1319 | $0.1274 | $0.1304 | $1.40 | $12,832.82 |
| 2017-05-16 | $0.1302 | $0.2105 | $0.1269 | $0.2087 | $0.2087 | $20,538.87 |
| 2017-05-17 | $0.2086 | $0.2188 | $0.2065 | $0.2168 | $0.2168 | $21,338.27 |
| 2017-05-22 | $0.1592 | $0.1695 | $0.1525 | $0.1591 | $23.87 | $15,661.57 |
| 2017-05-23 | $0.1589 | $0.2675 | $0.1589 | $0.2668 | $15.93 | $26,254.83 |
| 2017-05-24 | $0.2671 | $0.2936 | $0.2671 | $0.2913 | $5.70 | $28,663.17 |
| 2017-05-25 | $0.2231 | $0.3470 | $0.2214 | $0.2898 | $23.67 | $28,524.60 |
| 2017-05-26 | $0.2877 | $0.3246 | $0.2031 | $0.2675 | $10.38 | $26,328.74 |
| 2017-05-27 | $0.2684 | $0.2765 | $0.2262 | $0.2432 | $0.8513 | $23,935.75 |
| 2017-05-28 | $0.1847 | $0.1862 | $0.1730 | $0.1800 | $3.86 | $17,715.62 |
| 2017-05-29 | $0.1796 | $0.2022 | $0.1796 | $0.1979 | $2.56 | $19,480.15 |
| 2017-05-30 | $0.1982 | $0.2018 | $0.1294 | $0.1309 | $11.28 | $12,881.63 |
| 2017-05-31 | $0.1314 | $0.2357 | $0.1298 | $0.1372 | $18.22 | $13,501.23 |