Market Cap $2.44T
4.68%
Volume 24h $148.76B
0.18%
BTC % 50.51%
1.12%
ETH % 15.23%
-1.18%
Coins
26.964
+21
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 |
|---|---|---|---|---|---|---|
| May-02 2024 | $1.0351 | $1.0011 | $1.0363 | $1.0246 | $22,979,532 | $9,263,201 |
| May-01 2024 | $1.0259 | $0.9942 | $1.0348 | $1.0213 | $23,180,162 | $9,180,456 |
| Apr-30 2024 | $1.0136 | $1.0136 | $1.1764 | $1.1564 | $18,995,694 | $9,070,204 |
| Apr-29 2024 | $1.1526 | $1.1217 | $1.1725 | $1.1572 | $22,883,094 | $10,314,648 |
| Apr-28 2024 | $1.1558 | $1.1558 | $1.2373 | $1.1859 | $23,138,401 | $10,342,594 |
| Apr-27 2024 | $1.1818 | $1.1066 | $1.2013 | $1.2013 | $23,307,859 | $10,575,826 |
| Apr-26 2024 | $1.1971 | $1.1502 | $1.1988 | $1.1919 | $23,406,586 | $10,712,456 |
| Apr-25 2024 | $1.1824 | $1.1811 | $1.2332 | $1.2327 | $18,018,236 | $10,581,172 |
| Apr-24 2024 | $1.2187 | $1.2122 | $1.3213 | $1.2763 | $14,569,140 | $10,905,638 |
| Apr-23 2024 | $1.2874 | $1.2628 | $1.3227 | $1.3123 | $13,076,810 | $11,520,833 |
| Apr-22 2024 | $1.3168 | $1.1962 | $1.3754 | $1.1962 | $13,198,096 | $11,783,285 |
| Apr-21 2024 | $1.1959 | $1.1920 | $1.2883 | $1.2337 | $12,724,299 | $10,702,169 |
| Apr-20 2024 | $1.2337 | $1.1927 | $1.2491 | $1.1927 | $12,792,291 | $11,040,424 |
| Apr-19 2024 | $1.2181 | $1.0701 | $1.2311 | $1.0804 | $13,420,836 | $10,900,662 |
| Apr-18 2024 | $1.0793 | $1.0685 | $1.1109 | $1.1035 | $12,294,316 | $9,658,313 |