Matr1x Fire Token Historical Data

FIRE Page 12
Download
Date Close Price change Market cap Trading volume
Jul 18, 2024 $ 1.02
-2.55%
$ 35.78 million $ 13.62 million
Jul 17, 2024 $ 1.05
-7.03%
$ 36.72 million $ 13.77 million
Jul 16, 2024 $ 1.13
-3.26%
$ 189.1 million $ 14.84 million
Jul 15, 2024 $ 1.17
-2.01%
$ 195.47 million $ 17.37 million
Jul 14, 2024 $ 1.19
+0.73%
$ 199.45 million $ 16.66 million
Jul 13, 2024 $ 1.18
+2.42%
$ 198 million $ 16.59 million
Jul 12, 2024 $ 1.16
-0.34%
$ 193.31 million $ 17.4 million
Jul 11, 2024 $ 1.16
+3.18%
$ 193.96 million $ 19.66 million
Jul 10, 2024 $ 1.12
+2.95%
$ 187.97 million $ 18.77 million
Jul 9, 2024 $ 1.09
-1.52%
$ 182.61 million $ 9.4 million
Jul 8, 2024 $ 1.11
+6.09%
$ 185.44 million $ 9.29 million
Jul 7, 2024 $ 1.04
-7.84%
$ 174.78 million $ 8.79 million
Jul 6, 2024 $ 1.13
+6.50%
$ 189.65 million $ 8.37 million
Jul 5, 2024 $ 1.07
-0.84%
$ 178.29 million $ 7.47 million
Jul 4, 2024 $ 1.08
-16.64%
$ 179.97 million $ 16.58 million
Jul 3, 2024 $ 1.29
-7.34%
$ 215.9 million $ 18.37 million
Jul 2, 2024 $ 1.39
-4.46%
$ 233 million $ 19.62 million
Jul 1, 2024 $ 1.45
+2.25%
$ 244.01 million $ 19.32 million
Jun 30, 2024 $ 1.41
+1.73%
$ 236.57 million $ 19.12 million
Jun 29, 2024 $ 1.39
-0.12%
$ 232.58 million $ 19.2 million
Jun 28, 2024 $ 1.39
-0.67%
$ 232.85 million $ 19.79 million
Jun 27, 2024 $ 1.4
-0.52%
$ 234.41 million $ 19.98 million
Jun 26, 2024 $ 1.41
+0.41%
$ 235.65 million $ 20.16 million
Jun 25, 2024 $ 1.4
-3.16%
$ 234.72 million $ 21.36 million
Jun 24, 2024 $ 1.45
-0.16%
$ 242.43 million $ 21.82 million
Jun 23, 2024 $ 1.45
-5.42%
$ 242.55 million $ 22.21 million
Jun 22, 2024 $ 1.53
-0.56%
$ 268.25 million $ 23 million
Jun 21, 2024 $ 1.54
+6.90%
$ 269.87 million $ 16.87 million
Jun 20, 2024 $ 1.44
-3.66%
$ 252.46 million $ 17.39 million
Jun 19, 2024 $ 1.5
+0.86%
$ 261.55 million $ 20.19 million
Jun 18, 2024 $ 1.48
+3.48%
$ 259.82 million $ 19.78 million
Jun 17, 2024 $ 1.43
-8.79%
$ 251.12 million $ 19.9 million
Jun 16, 2024 $ 1.57
+3.67%
$ 275.32 million $ 21.52 million
Jun 15, 2024 $ 1.52
+4.18%
$ 265.58 million $ 21.23 million
Jun 14, 2024 $ 1.46
-1.75%
$ 254.94 million $ 20.16 million
Jun 13, 2024 $ 1.48
+3.66%
$ 259.64 million $ 23.44 million
Jun 12, 2024 $ 1.43
-12.17%
$ 250.73 million $ 25.01 million
Jun 11, 2024 $ 1.63
-1.70%
$ 285.41 million $ 24.73 million
Jun 10, 2024 $ 1.66
-3.57%
$ 289.66 million $ 24.24 million
Jun 9, 2024 $ 1.72
+13.29%
$ 300.28 million $ 21.03 million
Jun 8, 2024 $ 1.51
-9.09%
$ 265.1 million $ 23.75 million
Jun 7, 2024 $ 1.67
-2.58%
$ 291.6 million $ 24.3 million
Jun 6, 2024 $ 1.71
-1.46%
$ 299.39 million $ 25.03 million
Jun 5, 2024 $ 1.74
+7.96%
$ 303.81 million $ 25.47 million
Jun 4, 2024 $ 1.61
+0.62%
$ 281.41 million $ 24.04 million
Jun 3, 2024 $ 1.6
-2.16%
$ 279.67 million $ 24.12 million
Jun 2, 2024 $ 1.63
+2.43%
$ 285.26 million $ 25.09 million
Jun 1, 2024 $ 1.59
+2.99%
$ 278.48 million $ 25.18 million
May 31, 2024 $ 1.54
-3.26%
$ 270.36 million $ 25.35 million
May 30, 2024 $ 1.6
+3.61%
$ 279.55 million $ 25.51 million