stakedFIRO stFIRO
Xếp hạng #?
16:47:12 14/06/2021
stakedFIRO (stFIRO)
Không theo dõi
Lịch sử giá stakedFIRO (stFIRO) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $3.33 | $3.38 | $3.26 | $3.30 | $0 | $0 |
| 2021-01-02 | $3.30 | $3.56 | $3.26 | $3.51 | $0 | $0 |
| 2021-01-03 | $3.51 | $4.35 | $3.49 | $4.24 | $5,633.11 | $0 |
| 2021-01-04 | $4.24 | $4.95 | $3.19 | $3.36 | $36,114.59 | $0 |
| 2021-01-05 | $3.36 | $3.62 | $3.06 | $3.20 | $12,643.07 | $0 |
| 2021-01-06 | $3.20 | $3.50 | $3.08 | $3.49 | $0 | $0 |
| 2021-01-07 | $3.49 | $3.64 | $3.39 | $3.48 | $1,747.29 | $0 |
| 2021-01-08 | $3.48 | $3.63 | $3.11 | $3.48 | $0 | $0 |
| 2021-01-09 | $3.48 | $3.71 | $3.37 | $3.67 | $0 | $0 |
| 2021-01-10 | $3.67 | $3.84 | $3.40 | $3.60 | $494.99 | $0 |
| 2021-01-11 | $3.60 | $3.73 | $2.93 | $3.73 | $22,192.15 | $0 |
| 2021-01-12 | $3.73 | $3.93 | $3.49 | $3.57 | $0 | $0 |
| 2021-01-13 | $3.57 | $3.87 | $3.42 | $3.75 | $3,863.38 | $0 |
| 2021-01-14 | $3.75 | $4.13 | $3.63 | $4.04 | $0 | $0 |
| 2021-01-15 | $4.04 | $4.16 | $3.65 | $3.89 | $168.49 | $0 |
| 2021-01-16 | $3.89 | $4.28 | $3.84 | $4.11 | $0 | $0 |
| 2021-01-17 | $4.11 | $5.72 | $4.01 | $5.64 | $52,338.69 | $0 |
| 2021-01-18 | $5.64 | $7.02 | $5.40 | $6.80 | $71,791.68 | $0 |
| 2021-01-19 | $6.80 | $7.28 | $6.55 | $6.55 | $25,033.71 | $0 |
| 2021-01-20 | $6.55 | $6.65 | $4.93 | $5.53 | $33,120.73 | $0 |
| 2021-01-21 | $5.53 | $5.53 | $4.42 | $4.48 | $0 | $0 |
| 2021-01-22 | $4.48 | $5.10 | $4.21 | $4.95 | $0 | $0 |
| 2021-01-23 | $4.95 | $5.08 | $4.82 | $4.92 | $0 | $0 |
| 2021-01-24 | $4.92 | $5.45 | $4.88 | $5.08 | $15,383.54 | $0 |
| 2021-01-25 | $5.08 | $5.33 | $4.76 | $4.81 | $0 | $0 |
| 2021-01-26 | $4.81 | $4.99 | $4.55 | $4.93 | $0 | $0 |
| 2021-01-27 | $4.93 | $4.97 | $4.41 | $4.53 | $135.38 | $0 |
| 2021-01-28 | $4.53 | $4.93 | $4.47 | $4.84 | $0 | $0 |
| 2021-01-29 | $4.84 | $5.20 | $4.66 | $4.87 | $6,386.68 | $0 |
| 2021-01-30 | $4.87 | $4.93 | $4.69 | $4.86 | $0 | $0 |
| 2021-01-31 | $4.86 | $4.86 | $4.55 | $4.64 | $0 | $0 |