Market Cap $2.22T
3.35%
Volume 24h $147.48B
4.67%
BTC % 53.6%
0.82%
ETH % 12.78%
-0.15%
Coins
28.780
+39
Exchanges
885
Last update
1 minute ago
Matr1x Fire (FIRE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-16 2024 | $1.2619 | $1.1912 | $1.2769 | $1.2236 | $3,265,298 | $79,474,821 |
| Sep-15 2024 | $1.2293 | $1.1816 | $1.2335 | $1.2019 | $3,268,841 | $30,954,224 |
| Sep-14 2024 | $1.2081 | $1.1870 | $1.3103 | $1.3103 | $3,380,969 | $30,419,155 |
| Sep-13 2024 | $1.3089 | $1.1859 | $1.3149 | $1.1859 | $3,416,229 | $32,958,489 |
| Sep-12 2024 | $1.1837 | $1.1773 | $1.2657 | $1.2303 | $3,596,815 | $29,805,654 |
| Sep-11 2024 | $1.2222 | $1.1602 | $1.2611 | $1.2165 | $3,524,179 | $30,773,164 |
| Sep-10 2024 | $1.2129 | $1.1417 | $1.2979 | $1.1417 | $3,730,401 | $30,540,269 |
| Sep-09 2024 | $1.1527 | $1.1279 | $1.2004 | $1.1356 | $3,665,894 | $29,023,621 |
| Sep-08 2024 | $1.1057 | $1.0565 | $1.1160 | $1.0795 | $3,138,714 | $27,840,621 |
| Sep-07 2024 | $1.0550 | $1.0379 | $1.1350 | $1.0430 | $3,230,935 | $26,565,766 |
| Sep-06 2024 | $1.0369 | $1.0239 | $1.0675 | $1.0419 | $3,136,338 | $26,109,141 |
| Sep-05 2024 | $1.0444 | $1.0130 | $1.0579 | $1.0372 | $3,202,579 | $26,296,869 |
| Sep-04 2024 | $1.0541 | $0.943394 | $1.0914 | $0.943394 | $3,635,559 | $26,542,973 |
| Sep-03 2024 | $0.94327 | $0.929874 | $0.982762 | $0.953054 | $3,100,127 | $32,967,316 |
| Sep-02 2024 | $0.959901 | $0.882651 | $0.959901 | $0.902565 | $2,956,585 | $33,548,540 |