Market Cap $4.14T
1.46%
Volume 24h $360.08B
-7.35%
BTC % 54.69%
-1.07%
ETH % 12.53%
2.55%
Coins
32.828
+14
Exchanges
885
Last update
48 Seconds 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-20 2025 | $0.00695087 | $0.00629629 | $0.00746603 | $0.00669871 | $1,124,211 | $463,841 |
| Aug-19 2025 | $0.00673081 | $0.00673059 | $0.0070108 | $0.0070108 | $1,058,325 | $449,156 |
| Aug-18 2025 | $0.00695408 | $0.00686199 | $0.00703311 | $0.00702544 | $1,062,653 | $464,055 |
| Aug-17 2025 | $0.00700815 | $0.00685645 | $0.00723253 | $0.00715088 | $988,281 | $467,663 |
| Aug-16 2025 | $0.00713375 | $0.00707954 | $0.00779938 | $0.00771151 | $1,100,504 | $476,045 |
| Aug-15 2025 | $0.00784124 | $0.00781473 | $0.00965446 | $0.00925382 | $1,153,440 | $523,256 |
| Aug-14 2025 | $0.00935112 | $0.00907905 | $0.00963299 | $0.00945272 | $1,127,024 | $624,013 |
| Aug-13 2025 | $0.0096217 | $0.0091787 | $0.009828 | $0.00926693 | $1,117,419 | $642,069 |
| Aug-12 2025 | $0.00938874 | $0.00919567 | $0.00990977 | $0.00923329 | $1,105,329 | $626,523 |
| Aug-11 2025 | $0.00923897 | $0.00915379 | $0.00935259 | $0.00918652 | $1,100,737 | $616,529 |
| Aug-10 2025 | $0.0091571 | $0.0091571 | $0.0096386 | $0.00923631 | $1,130,925 | $611,065 |
| Aug-09 2025 | $0.00923254 | $0.00923254 | $0.00967175 | $0.00959941 | $1,115,341 | $616,100 |
| Aug-08 2025 | $0.00961012 | $0.00929461 | $0.010008 | $0.00960524 | $1,144,105 | $641,296 |
| Aug-07 2025 | $0.00960187 | $0.00921416 | $0.00980065 | $0.00980065 | $1,149,531 | $640,745 |
| Aug-06 2025 | $0.00980111 | $0.00950034 | $0.010104 | $0.010086 | $1,088,222 | $654,041 |