Market Cap $2.19T
-1.48%
Volume 24h $147.95B
5.63%
BTC % 52.38%
0.38%
ETH % 14.19%
-0.7%
Coins
28.485
+12
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 |
|---|---|---|---|---|---|---|
| Aug-15 2024 | $0.424566 | $0.415131 | $0.437648 | $0.435798 | $5,147,888 | $14,838,614 |
| Aug-14 2024 | $0.438463 | $0.436396 | $0.469848 | $0.469848 | $5,186,383 | $15,324,315 |
| Aug-13 2024 | $0.471788 | $0.463278 | $0.475054 | $0.472228 | $5,738,533 | $16,489,000 |
| Aug-12 2024 | $0.465773 | $0.453333 | $0.501086 | $0.487629 | $7,341,719 | $16,278,770 |
| Aug-11 2024 | $0.481394 | $0.478178 | $0.522762 | $0.520424 | $9,500,561 | $16,824,754 |
| Aug-10 2024 | $0.511859 | $0.449079 | $0.570595 | $0.480882 | $10,576,811 | $17,889,475 |
| Aug-09 2024 | $0.481927 | $0.472963 | $0.550516 | $0.526156 | $10,374,392 | $16,843,372 |
| Aug-08 2024 | $0.542558 | $0.472163 | $0.542558 | $0.472163 | $10,410,551 | $18,962,429 |
| 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 |