Market Cap $2.21T
-2.39%
Volume 24h $142.33B
3.73%
BTC % 52.48%
-0.13%
ETH % 13.64%
0.07%
Coins
28.650
+14
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 |
|---|---|---|---|---|---|---|
| Aug-29 2024 | $0.885177 | $0.877447 | $0.915375 | $0.903418 | $2,959,659 | $30,936,963 |
| Aug-28 2024 | $0.89884 | $0.84078 | $0.916194 | $0.853465 | $3,144,079 | $31,414,466 |
| Aug-27 2024 | $0.849582 | $0.812867 | $0.884193 | $0.855363 | $3,143,668 | $29,692,919 |
| Aug-26 2024 | $0.851551 | $0.818042 | $0.859346 | $0.818042 | $2,952,205 | $29,761,741 |
| Aug-25 2024 | $0.815685 | $0.802976 | $0.868137 | $0.833827 | $2,920,903 | $28,508,196 |
| Aug-24 2024 | $0.823667 | $0.819577 | $0.854445 | $0.854221 | $3,033,460 | $28,787,190 |
| Aug-23 2024 | $0.855526 | $0.787518 | $0.880961 | $0.801438 | $3,371,786 | $29,900,649 |
| Aug-22 2024 | $0.834131 | $0.68647 | $0.896292 | $0.68647 | $3,725,416 | $29,152,901 |
| Aug-21 2024 | $0.688472 | $0.672856 | $0.724749 | $0.677575 | $3,248,782 | $24,062,130 |
| Aug-20 2024 | $0.68231 | $0.650974 | $0.705049 | $0.681787 | $3,583,851 | $23,846,763 |
| Aug-19 2024 | $0.663926 | $0.624893 | $0.683049 | $0.624893 | $4,477,406 | $23,204,233 |
| Aug-18 2024 | $0.651579 | $0.484211 | $0.698772 | $0.485285 | $5,795,164 | $22,772,707 |
| Aug-17 2024 | $0.488282 | $0.460323 | $0.495898 | $0.467542 | $5,099,451 | $17,065,469 |
| Aug-16 2024 | $0.430513 | $0.42024 | $0.469237 | $0.423317 | $5,405,848 | $15,046,451 |
| Aug-15 2024 | $0.424566 | $0.415131 | $0.437648 | $0.435798 | $5,147,888 | $14,838,614 |