Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 03/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-03-01 | $2.07 | $2.22 | $2.05 | $2.19 | $1.20 | $215,669 |
2018-03-02 | $2.19 | $2.24 | $2.17 | $2.18 | $1.20 | $214,904 |
2018-03-03 | $2.22 | $2.28 | $1.70 | $1.73 | $56.63 | $169,931 |
2018-03-04 | $1.72 | $1.73 | $1.56 | $1.61 | $22.73 | $158,865 |
2018-03-05 | $1.61 | $1.86 | $1.60 | $1.85 | $74.81 | $182,027 |
2018-03-06 | $1.84 | $2.21 | $1.52 | $2.15 | $107.45 | $211,703 |
2018-03-07 | $2.15 | $2.48 | $2.10 | $2.28 | $156.96 | $224,188 |
2018-03-08 | $2.27 | $2.32 | $2.08 | $2.15 | $1.96 | $211,694 |
2018-03-09 | $2.14 | $2.33 | $1.90 | $2.31 | $198.25 | $227,717 |
2018-03-10 | $2.31 | $2.39 | $2.20 | $2.22 | $1.69 | $218,404 |
2018-03-11 | $2.21 | $2.45 | $2.16 | $2.41 | $1.53 | $237,465 |
2018-03-12 | $2.41 | $2.49 | $1.38 | $1.43 | $24.69 | $140,483 |
2018-03-13 | $1.42 | $1.48 | $1.39 | $1.43 | $2.86 | $140,704 |
2018-03-14 | $1.43 | $1.90 | $1.43 | $1.67 | $0.8218 | $164,104 |
2018-03-15 | $1.67 | $1.70 | $1.62 | $1.68 | $31.79 | $165,201 |
2018-03-16 | $1.68 | $1.69 | $1.40 | $1.42 | $138.68 | $139,870 |
2018-03-17 | $1.42 | $1.69 | $1.39 | $1.60 | $21.48 | $157,876 |
2018-03-18 | $1.60 | $1.60 | $1.27 | $1.42 | $29.17 | $139,473 |
2018-03-19 | $1.41 | $1.49 | $1.40 | $1.47 | $2.74 | $144,472 |
2018-03-20 | $1.48 | $1.55 | $1.44 | $1.53 | $41.99 | $150,572 |
2018-03-21 | $1.53 | $1.58 | $1.51 | $1.53 | $63.27 | $150,971 |
2018-03-22 | $1.53 | $1.56 | $1.47 | $1.50 | $1.86 | $147,409 |
2018-03-23 | $1.50 | $1.51 | $1.43 | $1.51 | $1.88 | $148,806 |
2018-03-24 | $1.53 | $1.69 | $1.53 | $1.63 | $32.40 | $160,066 |
2018-03-25 | $1.60 | $1.63 | $1.45 | $1.45 | $58.94 | $143,086 |
2018-03-26 | $1.45 | $1.46 | $1.30 | $1.36 | $6.63 | $133,663 |
2018-03-27 | $1.36 | $1.36 | $1.29 | $1.29 | $2.41 | $127,260 |
2018-03-28 | $1.29 | $1.34 | $1.26 | $1.27 | $37.04 | $124,903 |
2018-03-29 | $1.27 | $1.27 | $1.10 | $1.14 | $10.63 | $111,825 |
2018-03-30 | $1.13 | $1.15 | $1.03 | $1.07 | $32.07 | $105,212 |
2018-03-31 | $1.07 | $3.12 | $1.07 | $1.25 | $3,237.94 | $122,704 |