Market Cap $2.30T
0.97%
Volume 24h $94.57B
-58.12%
BTC % 53.33%
-0.43%
ETH % 12.62%
0.07%
Coins
29.002
+4
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $0.962803 | $0.898331 | $1.0078 | $0.911278 | $3,785,226 | $65,449,906 |
| Oct-03 2024 | $0.909535 | $0.88104 | $0.955149 | $0.953769 | $3,788,954 | $61,828,856 |
| Oct-02 2024 | $0.956958 | $0.940897 | $1.0727 | $0.971494 | $3,676,833 | $65,052,604 |
| Oct-01 2024 | $0.967293 | $0.958677 | $1.1751 | $1.1657 | $4,281,000 | $65,755,164 |
| Sep-30 2024 | $1.1717 | $1.1717 | $1.3139 | $1.3108 | $5,047,751 | $79,656,560 |
| Sep-29 2024 | $1.3450 | $1.3450 | $1.7489 | $1.7320 | $5,498,728 | $91,433,197 |
| Sep-28 2024 | $1.9175 | $1.6462 | $2.1994 | $1.8632 | $8,336,603 | $130,355,048 |
| Sep-27 2024 | $1.8660 | $1.8636 | $1.9691 | $1.9646 | $7,221,011 | $126,850,125 |
| Sep-26 2024 | $1.9584 | $1.9228 | $2.0104 | $1.9228 | $7,831,119 | $133,130,608 |
| Sep-25 2024 | $1.9239 | $1.8945 | $1.9895 | $1.9595 | $7,854,082 | $130,788,611 |
| Sep-24 2024 | $1.9716 | $1.9043 | $2.0173 | $1.9349 | $9,722,942 | $134,032,415 |
| Sep-23 2024 | $1.9555 | $1.7745 | $1.9555 | $1.7745 | $5,214,338 | $132,933,697 |
| Sep-22 2024 | $1.7819 | $1.6445 | $1.8389 | $1.6746 | $4,316,572 | $121,132,103 |
| Sep-21 2024 | $1.6331 | $1.4976 | $1.7666 | $1.5392 | $4,140,300 | $111,017,401 |
| Sep-20 2024 | $1.5374 | $1.4966 | $1.5616 | $1.5483 | $3,382,394 | $104,512,992 |