Matr1x Fire Token Historical Data

FIRE Page 10
Download
Date Close Price change Market cap Trading volume
Oct 26, 2024 $ 0.932
+6.00%
$ 32.56 million $ 5.7 million
Oct 25, 2024 $ 0.88
-6.29%
$ 30.77 million $ 5.89 million
Oct 24, 2024 $ 0.939
+0.06%
$ 32.82 million $ 6.21 million
Oct 23, 2024 $ 0.939
-0.55%
$ 32.81 million $ 6.28 million
Oct 22, 2024 $ 0.944
-0.19%
$ 33 million $ 5.41 million
Oct 21, 2024 $ 0.946
+1.34%
$ 33.07 million $ 4.74 million
Oct 20, 2024 $ 0.933
-0.61%
$ 32.62 million $ 5.69 million
Oct 19, 2024 $ 0.94
-1.51%
$ 32.84 million $ 5.29 million
Oct 18, 2024 $ 0.954
+2.16%
$ 33.34 million $ 5.07 million
Oct 17, 2024 $ 0.934
+2.74%
$ 32.63 million $ 4.5 million
Oct 16, 2024 $ 0.909
-4.03%
$ 31.76 million $ 5.9 million
Oct 15, 2024 $ 0.947
-7.33%
$ 33.09 million $ 5.86 million
Oct 14, 2024 $ 1.02
+7.55%
$ 35.71 million $ 5.67 million
Oct 13, 2024 $ 0.95
-4.47%
$ 33.2 million $ 5.37 million
Oct 12, 2024 $ 0.994
-3.73%
$ 34.75 million $ 5.45 million
Oct 11, 2024 $ 1.03
+4.13%
$ 36.1 million $ 3.45 million
Oct 10, 2024 $ 0.992
+5.80%
$ 34.67 million $ 3.56 million
Oct 9, 2024 $ 0.938
-6.17%
$ 32.77 million $ 3.88 million
Oct 8, 2024 $ 0.999
-3.78%
$ 34.92 million $ 3.57 million
Oct 7, 2024 $ 1.04
-12.77%
$ 36.29 million $ 4.6 million
Oct 6, 2024 $ 1.19
+16.34%
$ 41.6 million $ 4.84 million
Oct 5, 2024 $ 1.02
+6.38%
$ 35.76 million $ 4.07 million
Oct 4, 2024 $ 0.962
+5.80%
$ 33.61 million $ 3.56 million
Oct 3, 2024 $ 0.909
-4.63%
$ 31.78 million $ 3.65 million
Oct 2, 2024 $ 0.953
-1.57%
$ 33.32 million $ 3.57 million
Oct 1, 2024 $ 0.969
-16.86%
$ 33.85 million $ 4.06 million
Sep 30, 2024 $ 1.17
-10.53%
$ 40.75 million $ 4.89 million
Sep 29, 2024 $ 1.3
-26.05%
$ 45.57 million $ 5.27 million
Sep 28, 2024 $ 1.76
-5.21%
$ 61.38 million $ 7.97 million
Sep 27, 2024 $ 1.85
-5.71%
$ 64.69 million $ 7.09 million
Sep 26, 2024 $ 1.96
+2.17%
$ 68.61 million $ 7.69 million
Sep 25, 2024 $ 1.92
-1.89%
$ 67.16 million $ 7.3 million
Sep 24, 2024 $ 1.96
+1.60%
$ 68.49 million $ 9.64 million
Sep 23, 2024 $ 1.93
+6.47%
$ 67.43 million $ 4.67 million
Sep 22, 2024 $ 1.81
+11.36%
$ 63.33 million $ 4.06 million
Sep 21, 2024 $ 1.63
+5.74%
$ 56.87 million $ 3.85 million
Sep 20, 2024 $ 1.54
-0.84%
$ 53.77 million $ 3.25 million
Sep 19, 2024 $ 1.55
+1.57%
$ 54.23 million $ 3.37 million
Sep 18, 2024 $ 1.53
+6.07%
$ 53.38 million $ 4.14 million
Sep 17, 2024 $ 1.44
+12.26%
$ 50.29 million $ 3.16 million
Sep 16, 2024 $ 1.28
+4.25%
$ 44.77 million $ 3.12 million
Sep 15, 2024 $ 1.23
+1.89%
$ 42.95 million $ 3.14 million
Sep 14, 2024 $ 1.21
-7.35%
$ 42.2 million $ 3.23 million
Sep 13, 2024 $ 1.3
+9.52%
$ 45.56 million $ 3.21 million
Sep 12, 2024 $ 1.19
-3.14%
$ 41.66 million $ 3.47 million
Sep 11, 2024 $ 1.23
+1.30%
$ 43.04 million $ 3.4 million
Sep 10, 2024 $ 1.22
+6.48%
$ 42.48 million $ 3.65 million
Sep 9, 2024 $ 1.14
+1.71%
$ 39.88 million $ 3.57 million
Sep 8, 2024 $ 1.12
+5.14%
$ 39.2 million $ 3.03 million
Sep 7, 2024 $ 1.07
+2.32%
$ 37.28 million $ 3.09 million