Market Cap $2.31T
10.47%
Volume 24h $195.43B
0.74%
BTC % 52.89%
0.79%
ETH % 13.98%
2.86%
Coins
28.421
+20
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-07 2024 | $0.470578 | $0.450798 | $0.57282 | $0.564884 | $8,407,237 | $16,446,702 |
| Aug-06 2024 | $0.580417 | $0.531 | $0.597781 | $0.531039 | $9,666,989 | $20,285,580 |
| Aug-05 2024 | $0.530781 | $0.486946 | $0.914916 | $0.914916 | $11,709,992 | $18,550,806 |
| Aug-04 2024 | $0.923344 | $0.849966 | $0.923344 | $0.909397 | $9,769,926 | $32,270,889 |
| Aug-03 2024 | $0.904624 | $0.891786 | $0.955591 | $0.909083 | $9,748,527 | $31,616,637 |
| Aug-02 2024 | $0.909775 | $0.893749 | $0.951615 | $0.951615 | $9,264,136 | $31,796,643 |
| Aug-01 2024 | $0.950885 | $0.9007 | $1.0327 | $1.0247 | $9,131,464 | $33,233,465 |
| Jul-31 2024 | $1.0261 | $1.0261 | $1.0655 | $1.0289 | $8,567,877 | $35,864,994 |
| Jul-30 2024 | $1.0261 | $1.0252 | $1.0583 | $1.0288 | $8,506,720 | $35,862,450 |
| Jul-29 2024 | $1.0314 | $1.0296 | $1.0637 | $1.0542 | $8,464,645 | $36,049,905 |
| Jul-28 2024 | $1.0451 | $1.0381 | $1.0654 | $1.0495 | $8,324,085 | $36,528,533 |
| Jul-27 2024 | $1.0414 | $1.0186 | $1.0520 | $1.0505 | $9,546,908 | $36,399,737 |
| Jul-26 2024 | $1.0511 | $1.0084 | $1.0546 | $1.0084 | $11,999,365 | $36,738,934 |
| Jul-25 2024 | $0.9961 | $0.967934 | $1.0224 | $1.0224 | $12,738,325 | $34,814,030 |
| Jul-24 2024 | $1.0264 | $1.0106 | $1.0733 | $1.0120 | $14,626,950 | $35,874,681 |