Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.7685 | $0.7723 | $0.7301 | $0.7708 | $1.54 | $75,860.35 |
| 2017-11-02 | $0.7717 | $0.7789 | $0.7717 | $0.7750 | $1.55 | $76,269.55 |
| 2017-11-03 | $0.8339 | $1.02 | $0.8157 | $0.8241 | $13.18 | $81,102.95 |
| 2017-11-04 | $0.8220 | $0.8511 | $0.8031 | $0.8487 | $5.62 | $83,523.10 |
| 2017-11-06 | $0.7668 | $0.7796 | $0.7292 | $0.7319 | $14.74 | $72,024.25 |
| 2017-11-07 | $0.7307 | $0.7713 | $0.7307 | $0.7632 | $5.34 | $75,106.22 |
| 2017-11-08 | $0.7608 | $0.8060 | $0.7563 | $0.7954 | $1.59 | $78,280.50 |
| 2017-11-09 | $0.7670 | $0.7737 | $0.7574 | $0.7599 | $7.60 | $74,782.25 |
| 2017-11-10 | $0.7621 | $0.7841 | $0.6897 | $0.7054 | $1.41 | $69,422.63 |
| 2017-11-11 | $0.7029 | $0.7281 | $0.7021 | $0.7188 | $1.44 | $70,734.86 |
| 2017-11-12 | $0.6695 | $0.6922 | $0.6053 | $0.6267 | $11.25 | $61,678.30 |
| 2017-11-13 | $0.6276 | $0.8226 | $0.6228 | $0.8226 | $0.8226 | $80,951.99 |
| 2017-11-14 | $0.8243 | $0.8491 | $0.8119 | $0.8347 | $8.39 | $82,141.69 |
| 2017-11-15 | $0.8352 | $0.8602 | $0.8352 | $0.8602 | $7.78 | $84,651.68 |
| 2017-11-19 | $1.02 | $1.04 | $1.02 | $1.04 | $1.92 | $101,914 |
| 2017-11-20 | $1.04 | $1.07 | $1.02 | $1.06 | $0.04515 | $104,356 |
| 2017-11-21 | $1.06 | $1.07 | $1.02 | $1.04 | $19.45 | $101,964 |
| 2017-11-22 | $1.04 | $1.06 | $1.03 | $1.06 | $225.74 | $104,210 |
| 2017-11-23 | $1.06 | $1.06 | $1.04 | $1.04 | $0.8126 | $102,621 |
| 2017-11-24 | $1.06 | $1.06 | $1.05 | $1.05 | $11.14 | $103,628 |
| 2017-11-25 | $1.05 | $1.23 | $1.04 | $1.23 | $47.43 | $121,069 |
| 2017-11-26 | $1.23 | $1.33 | $1.23 | $1.30 | $86.94 | $128,352 |
| 2017-11-27 | $1.30 | $1.37 | $1.30 | $1.37 | $12.63 | $134,653 |
| 2017-11-28 | $1.37 | $1.94 | $1.27 | $1.89 | $3,273.35 | $185,811 |
| 2017-11-29 | $1.89 | $2.12 | $1.16 | $1.24 | $279.34 | $121,936 |
| 2017-11-30 | $1.26 | $1.37 | $1.25 | $1.32 | $13.52 | $129,575 |