stakedFIRO stFIRO
Xếp hạng #?
16:47:12 14/06/2021
stakedFIRO (stFIRO)
Không theo dõi
Lịch sử giá stakedFIRO (stFIRO) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $5.10 | $5.61 | $5.08 | $5.61 | $0 | $0 |
| 2021-03-02 | $5.61 | $5.73 | $5.24 | $5.33 | $0 | $0 |
| 2021-03-03 | $5.33 | $6.16 | $5.32 | $5.91 | $14,998.59 | $0 |
| 2021-03-04 | $5.91 | $6.04 | $5.64 | $5.74 | $0 | $0 |
| 2021-03-05 | $5.74 | $6.06 | $5.41 | $6.01 | $11,047.49 | $0 |
| 2021-03-06 | $6.01 | $6.65 | $5.98 | $6.52 | $13,597.16 | $0 |
| 2021-03-07 | $6.52 | $6.65 | $6.29 | $6.64 | $5,081.01 | $0 |
| 2021-03-08 | $6.64 | $7.02 | $6.41 | $7.02 | $1,152.05 | $0 |
| 2021-03-09 | $7.02 | $7.13 | $6.89 | $7.13 | $0 | $0 |
| 2021-03-10 | $7.13 | $7.18 | $6.76 | $7.09 | $7,011.42 | $0 |
| 2021-03-11 | $7.09 | $8.14 | $7.00 | $8.07 | $31,375.40 | $0 |
| 2021-03-12 | $8.07 | $8.10 | $7.65 | $7.82 | $0 | $0 |
| 2021-03-13 | $7.82 | $8.57 | $7.65 | $8.52 | $0 | $0 |
| 2021-03-14 | $8.52 | $8.52 | $8.11 | $8.22 | $1,967.56 | $0 |
| 2021-03-15 | $8.22 | $8.99 | $8.09 | $8.28 | $39,531.48 | $0 |
| 2021-03-16 | $8.28 | $8.38 | $7.95 | $8.31 | $0 | $0 |
| 2021-03-17 | $8.31 | $8.60 | $8.16 | $8.46 | $0 | $0 |
| 2021-03-18 | $8.46 | $8.57 | $8.20 | $8.26 | $0 | $0 |
| 2021-03-19 | $8.26 | $8.50 | $8.07 | $8.37 | $0 | $0 |
| 2021-03-20 | $8.38 | $8.87 | $8.18 | $8.19 | $40,296.00 | $0 |
| 2021-03-21 | $8.18 | $8.23 | $7.94 | $8.04 | $0 | $0 |
| 2021-03-22 | $8.07 | $8.16 | $7.57 | $7.63 | $0 | $0 |
| 2021-03-23 | $7.62 | $7.73 | $7.11 | $7.17 | $15,774.76 | $0 |
| 2021-03-24 | $7.16 | $7.84 | $7.06 | $7.35 | $3,400.32 | $0 |
| 2021-03-25 | $7.34 | $7.47 | $7.15 | $7.20 | $952.82 | $0 |
| 2021-03-26 | $7.20 | $7.66 | $7.20 | $7.66 | $0 | $0 |
| 2021-03-27 | $7.66 | $7.81 | $7.54 | $7.76 | $0 | $0 |
| 2021-03-28 | $7.76 | $7.81 | $7.54 | $7.62 | $0 | $0 |
| 2021-03-29 | $7.62 | $9.10 | $7.59 | $8.17 | $0 | $0 |
| 2021-03-30 | $8.17 | $8.40 | $8.11 | $8.32 | $0 | $0 |
| 2021-03-31 | $8.32 | $8.81 | $8.00 | $8.70 | $0 | $0 |