Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.4017 | $0.4087 | $0.3971 | $0.4071 | $0.2731 | $40,061.63 |
| 2017-07-02 | $0.7135 | $0.7387 | $0.7088 | $0.7357 | $1.47 | $72,397.92 |
| 2017-07-03 | $0.7330 | $0.7353 | $0.4006 | $0.4188 | $21.41 | $41,214.43 |
| 2017-07-04 | $0.4178 | $0.4437 | $0.4178 | $0.4406 | $18.98 | $43,355.77 |
| 2017-07-05 | $0.4403 | $0.4403 | $0.4291 | $0.4368 | $0.2289 | $42,981.61 |
| 2017-07-06 | $0.7194 | $0.7201 | $0.7104 | $0.7181 | $2.34 | $70,665.97 |
| 2017-07-07 | $0.7186 | $0.7199 | $0.4224 | $0.4304 | $157.25 | $42,361.02 |
| 2017-07-08 | $0.4308 | $0.7195 | $0.4260 | $0.7132 | $5.09 | $70,185.82 |
| 2017-07-09 | $0.7138 | $0.7333 | $0.4402 | $0.7176 | $3.86 | $70,617.85 |
| 2017-07-10 | $0.7190 | $0.8650 | $0.2851 | $0.2932 | $1,766.13 | $28,851.13 |
| 2017-07-11 | $0.2925 | $0.4718 | $0.2921 | $0.3500 | $20.01 | $34,444.37 |
| 2017-07-12 | $0.3483 | $0.3631 | $0.3393 | $0.3601 | $91.38 | $35,436.37 |
| 2017-07-13 | $0.3604 | $0.4596 | $0.3555 | $0.4548 | $3.78 | $44,754.99 |
| 2017-07-14 | $0.4544 | $0.4565 | $0.3259 | $0.3356 | $0.2433 | $33,029.80 |
| 2017-07-15 | $0.3351 | $0.4092 | $0.3059 | $0.3877 | $4.83 | $38,153.82 |
| 2017-07-16 | $0.3865 | $0.3994 | $0.2891 | $0.3635 | $60.81 | $35,769.79 |
| 2017-07-17 | $0.3631 | $0.4178 | $0.3631 | $0.4171 | $6.02 | $41,048.90 |
| 2017-07-18 | $0.4182 | $0.4347 | $0.4049 | $0.4329 | $0.4329 | $42,603.61 |
| 2017-07-19 | $0.4336 | $0.4503 | $0.3530 | $0.3557 | $2.39 | $35,003.06 |
| 2017-07-20 | $0.3546 | $0.5460 | $0.3546 | $0.5293 | $1.57 | $52,089.14 |
| 2017-07-21 | $0.5332 | $0.5350 | $0.3991 | $0.4067 | $3.11 | $40,027.48 |
| 2017-07-22 | $0.4067 | $0.4389 | $0.4047 | $0.4315 | $7.33 | $42,467.80 |
| 2017-07-23 | $0.4315 | $0.5326 | $0.4315 | $0.5133 | $1.07 | $50,517.11 |
| 2017-07-24 | $0.5127 | $0.5269 | $0.5085 | $0.5197 | $11.33 | $51,143.11 |
| 2017-07-25 | $0.5196 | $0.5601 | $0.3950 | $0.5371 | $35.04 | $52,854.98 |
| 2017-07-26 | $0.5373 | $0.5615 | $0.3852 | $0.5539 | $29.37 | $54,508.99 |
| 2017-07-27 | $0.5555 | $0.5960 | $0.5071 | $0.5903 | $4.47 | $58,094.04 |
| 2017-07-28 | $0.5921 | $0.7380 | $0.5369 | $0.7362 | $26.05 | $72,446.64 |
| 2017-07-29 | $0.7334 | $0.7354 | $0.7039 | $0.7167 | $17.26 | $70,529.77 |
| 2017-07-30 | $0.7166 | $0.7180 | $0.5243 | $0.6838 | $4.97 | $67,289.85 |
| 2017-07-31 | $0.6845 | $0.6894 | $0.4373 | $0.4545 | $7.41 | $44,726.85 |