Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1373 | $0.2466 | $0.1373 | $0.1441 | $2.61 | $14,181.85 |
| 2017-06-02 | $0.1442 | $0.2576 | $0.1424 | $0.2576 | $0.7728 | $25,353.47 |
| 2017-06-03 | $0.2575 | $0.2648 | $0.2529 | $0.2648 | $0.7942 | $26,056.43 |
| 2017-06-04 | $0.2597 | $0.2601 | $0.2550 | $0.2591 | $0.2519 | $25,499.42 |
| 2017-06-05 | $0.2592 | $0.2658 | $0.1569 | $0.1693 | $45.52 | $16,665.08 |
| 2017-06-06 | $0.1699 | $0.2842 | $0.1699 | $0.2785 | $26.55 | $27,405.85 |
| 2017-06-07 | $0.2786 | $0.2842 | $0.2655 | $0.2703 | $0.5354 | $26,602.62 |
| 2017-06-08 | $0.2717 | $0.2826 | $0.1708 | $0.1773 | $26.70 | $17,450.70 |
| 2017-06-09 | $0.1770 | $0.5614 | $0.1763 | $0.5612 | $982.88 | $55,226.22 |
| 2017-06-10 | $0.5620 | $0.8696 | $0.3010 | $0.8387 | $767.53 | $82,540.06 |
| 2017-06-11 | $0.8382 | $0.8915 | $0.4337 | $0.8905 | $24.79 | $87,639.77 |
| 2017-06-12 | $0.8894 | $0.8920 | $0.7527 | $0.7924 | $265.45 | $77,983.39 |
| 2017-06-13 | $0.7898 | $0.8161 | $0.7651 | $0.8119 | $10.46 | $79,899.47 |
| 2017-06-14 | $0.8114 | $0.8310 | $0.3789 | $0.7344 | $4.17 | $72,275.50 |
| 2017-06-15 | $0.7344 | $0.7484 | $0.6360 | $0.7223 | $7.47 | $71,078.41 |
| 2017-06-16 | $0.7217 | $0.7484 | $0.6929 | $0.7484 | $0.2993 | $73,649.23 |
| 2017-06-17 | $0.7484 | $0.7484 | $0.7474 | $0.7474 | $0.8493 | $73,548.46 |
| 2017-06-18 | $0.7474 | $0.7474 | $0.3341 | $0.3341 | $0.6366 | $32,882.68 |
| 2017-06-19 | $0.3341 | $0.7189 | $0.3341 | $0.7189 | $0.2498 | $70,750.90 |
| 2017-06-20 | $0.7189 | $0.7212 | $0.3198 | $0.3198 | $10.27 | $31,471.65 |
| 2017-06-21 | $0.3198 | $0.3198 | $0.3198 | $0.3198 | $2.24 | $31,471.65 |
| 2017-06-22 | $0.7127 | $0.7127 | $0.7103 | $0.7103 | $3.89 | $69,897.86 |
| 2017-06-23 | $0.7103 | $0.7767 | $0.3694 | $0.3700 | $1.40 | $36,416.94 |
| 2017-06-24 | $0.3700 | $0.7679 | $0.3700 | $0.7307 | $12.25 | $71,911.57 |
| 2017-06-25 | $0.7290 | $0.7430 | $0.6914 | $0.7117 | $31.77 | $70,043.61 |
| 2017-06-26 | $0.7114 | $0.7121 | $0.7080 | $0.7080 | $31.61 | $69,678.31 |
| 2017-06-28 | $0.7106 | $0.7357 | $0.7056 | $0.7261 | $169.55 | $71,452.38 |
| 2017-06-29 | $0.7254 | $0.7714 | $0.7092 | $0.7560 | $122.67 | $74,401.98 |
| 2017-06-30 | $0.7575 | $0.7605 | $0.4003 | $0.4019 | $41.34 | $39,549.49 |