Firecoin FIRE
Xếp hạng #?
04:49:16 23/06/2018
Firecoin (FIRE)
Không hoạt động
Lịch sử giá Firecoin (FIRE) Tháng 04/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-04-01 | $1.25 | $1.26 | $1.04 | $1.20 | $66.68 | $117,843 |
2018-04-02 | $1.20 | $1.23 | $1.18 | $1.20 | $97.98 | $117,891 |
2018-04-03 | $1.20 | $1.32 | $1.19 | $1.32 | $2.92 | $129,421 |
2018-04-04 | $1.31 | $1.31 | $1.19 | $1.20 | $2.67 | $118,390 |
2018-04-05 | $1.20 | $1.21 | $1.15 | $1.16 | $12.40 | $113,983 |
2018-04-06 | $1.15 | $1.18 | $1.11 | $1.18 | $2.30 | $116,280 |
2018-04-07 | $1.18 | $1.26 | $1.18 | $1.23 | $1.40 | $121,283 |
2018-04-08 | $1.23 | $1.26 | $1.23 | $1.25 | $1.05 | $122,545 |
2018-04-09 | $1.25 | $1.27 | $1.17 | $1.20 | $0.7078 | $117,697 |
2018-04-10 | $1.20 | $1.20 | $1.13 | $1.16 | $1.07 | $114,185 |
2018-04-11 | $1.16 | $1.23 | $1.16 | $1.23 | $5.16 | $120,867 |
2018-04-12 | $1.23 | $1.41 | $1.19 | $1.39 | $26.97 | $137,272 |
2018-04-13 | $1.40 | $1.45 | $1.37 | $1.39 | $92.38 | $136,554 |
2018-04-14 | $1.39 | $1.44 | $1.38 | $1.41 | $1.15 | $138,744 |
2018-04-15 | $1.41 | $1.48 | $1.41 | $1.47 | $1.20 | $144,925 |
2018-04-16 | $1.47 | $1.48 | $1.42 | $1.43 | $1.17 | $140,858 |
2018-04-17 | $1.43 | $1.44 | $1.39 | $1.39 | $2.78 | $136,940 |
2018-04-18 | $1.39 | $1.45 | $1.39 | $1.44 | $6.53 | $142,109 |
2018-04-19 | $1.45 | $1.46 | $1.44 | $1.46 | $17.93 | $143,939 |
2018-04-20 | $1.46 | $1.58 | $1.46 | $1.56 | $4.66 | $153,964 |
2018-04-21 | $1.57 | $1.59 | $1.53 | $1.57 | $1.17 | $154,985 |
2018-04-22 | $1.57 | $1.58 | $1.54 | $1.55 | $4.39 | $152,739 |
2018-04-23 | $1.55 | $1.58 | $1.55 | $1.57 | $4.67 | $154,795 |
2018-04-24 | $1.57 | $1.72 | $1.57 | $1.72 | $4.47 | $169,509 |
2018-04-25 | $1.71 | $1.72 | $1.55 | $1.55 | $7.12 | $152,596 |
2018-04-26 | $1.56 | $1.58 | $1.41 | $1.49 | $188.88 | $146,189 |
2018-04-27 | $1.49 | $1.65 | $1.46 | $1.58 | $121.26 | $155,835 |
2018-04-28 | $1.58 | $1.67 | $1.57 | $1.66 | $126.93 | $163,122 |
2018-04-30 | $1.65 | $1.65 | $1.43 | $1.44 | $55.78 | $141,416 |