Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.22 | $2.76 | $1.22 | $1.73 | $6,953.17 | $170,140 |
| 2018-02-02 | $1.73 | $3.19 | $1.47 | $3.09 | $3,012.57 | $304,213 |
| 2018-02-03 | $3.10 | $3.50 | $2.87 | $3.41 | $48.78 | $335,535 |
| 2018-02-04 | $3.41 | $3.51 | $1.82 | $2.07 | $670.92 | $204,188 |
| 2018-02-05 | $2.05 | $3.11 | $1.05 | $1.74 | $693.67 | $171,151 |
| 2018-02-06 | $1.74 | $1.83 | $1.49 | $1.78 | $708.89 | $174,906 |
| 2018-02-08 | $2.10 | $2.11 | $2.02 | $2.06 | $2.06 | $202,467 |
| 2018-02-09 | $2.06 | $2.17 | $1.28 | $2.17 | $218.98 | $213,616 |
| 2018-02-10 | $2.17 | $3.33 | $1.27 | $2.74 | $393.07 | $269,476 |
| 2018-02-11 | $2.74 | $2.74 | $1.30 | $1.30 | $34.35 | $127,689 |
| 2018-02-12 | $1.31 | $2.53 | $1.31 | $1.51 | $177.22 | $148,673 |
| 2018-02-13 | $1.51 | $3.23 | $1.02 | $2.99 | $467.09 | $293,923 |
| 2018-02-14 | $1.12 | $3.49 | $1.12 | $1.35 | $775.90 | $133,315 |
| 2018-02-15 | $1.36 | $2.19 | $1.34 | $2.19 | $240.21 | $215,413 |
| 2018-02-16 | $2.18 | $2.22 | $2.08 | $2.14 | $105.31 | $210,713 |
| 2018-02-17 | $2.14 | $2.29 | $1.47 | $1.52 | $225.21 | $149,655 |
| 2018-02-18 | $1.53 | $2.21 | $1.40 | $2.12 | $44.12 | $208,807 |
| 2018-02-19 | $2.11 | $2.27 | $1.63 | $2.27 | $37.53 | $223,241 |
| 2018-02-20 | $2.27 | $2.36 | $1.67 | $1.69 | $220.82 | $165,870 |
| 2018-02-21 | $1.68 | $2.22 | $1.44 | $1.47 | $206.05 | $144,391 |
| 2018-02-22 | $1.47 | $2.04 | $1.42 | $1.95 | $5.78 | $191,974 |
| 2018-02-23 | $1.95 | $1.95 | $1.34 | $1.42 | $92.31 | $140,065 |
| 2018-02-24 | $1.42 | $1.47 | $1.34 | $1.37 | $13.36 | $134,423 |
| 2018-02-26 | $1.36 | $1.46 | $1.32 | $1.44 | $114.09 | $141,712 |
| 2018-02-27 | $1.44 | $2.15 | $1.42 | $2.12 | $262.59 | $209,098 |
| 2018-02-28 | $2.12 | $2.18 | $2.06 | $2.07 | $253.11 | $203,428 |