Matr1x Fire Token Historical Data

FIRE Page 13
Download
Date Close Price change Market cap Trading volume
May 29, 2024 $ 1.54
-1.18%
$ 269.84 million $ 25.55 million
May 28, 2024 $ 1.56
+11.78%
$ 272.88 million $ 23.81 million
May 27, 2024 $ 1.4
+0.05%
$ 244.22 million $ 25.12 million
May 26, 2024 $ 1.39
+7.25%
$ 244.05 million $ 22.5 million
May 25, 2024 $ 1.3
+2.57%
$ 227.52 million $ 18.17 million
May 24, 2024 $ 1.27
-2.26%
$ 221.84 million $ 16.72 million
May 23, 2024 $ 1.3
+3.14%
$ 227.01 million $ 15.34 million
May 22, 2024 $ 1.26
-0.30%
$ 220.08 million $ 14.36 million
May 21, 2024 $ 1.26
+4.88%
$ 220.73 million $ 15.01 million
May 20, 2024 $ 1.2
+1.31%
$ 210.47 million $ 14.32 million
May 19, 2024 $ 1.19
+1.47%
$ 207.75 million $ 15.96 million
May 18, 2024 $ 1.17
+2.53%
$ 204.76 million $ 19.03 million
May 17, 2024 $ 1.14
-2.85%
$ 199.69 million $ 16.55 million
May 16, 2024 $ 1.18
-2.48%
$ 205.75 million $ 15.78 million
May 15, 2024 $ 1.21
+4.65%
$ 211.01 million $ 13.98 million
May 14, 2024 $ 1.15
+2.36%
$ 201.63 million $ 15.2 million
May 13, 2024 $ 1.13
-0.24%
$ 196.99 million $ 15.98 million
May 12, 2024 $ 1.13
+4.59%
$ 197.54 million $ 17.93 million
May 11, 2024 $ 1.08
-2.13%
$ 188.79 million $ 20.68 million
May 10, 2024 $ 1.1
-5.74%
$ 193.01 million $ 20.74 million
May 9, 2024 $ 1.17
+14.87%
$ 204.91 million $ 21.88 million
May 8, 2024 $ 1.02
+0.67%
$ 178.66 million $ 23.94 million
May 7, 2024 $ 1.01
+2.23%
$ 177.42 million $ 24.64 million
May 6, 2024 $ 0.992
-1.89%
$ 173.58 million $ 21.91 million
May 5, 2024 $ 1.01
-3.54%
$ 176.64 million $ 20.72 million
May 4, 2024 $ 1.05
+0.64%
$ 183.08 million $ 21.79 million
May 3, 2024 $ 1.04
+1.12%
$ 181.95 million $ 21.13 million
May 2, 2024 $ 1.03
-0.07%
$ 179.95 million $ 22.25 million
May 1, 2024 $ 1.03
+0.58%
$ 180.47 million $ 22.43 million
Apr 30, 2024 $ 1.02
-11.67%
$ 178.72 million $ 18.25 million
Apr 29, 2024 $ 1.16
+0.00%
$ 202.33 million $ 22.12 million
Apr 28, 2024 $ 1.16
-2.75%
$ 202.33 million $ 22.31 million
Apr 27, 2024 $ 1.19
-1.17%
$ 207.82 million $ 22.58 million
Apr 26, 2024 $ 1.2
+1.15%
$ 210.27 million $ 22.65 million
Apr 25, 2024 $ 1.19
-3.13%
$ 207.88 million $ 17.48 million
Apr 24, 2024 $ 1.22
-4.88%
$ 213.12 million $ 13.95 million
Apr 23, 2024 $ 1.29
-2.03%
$ 225.31 million $ 12.25 million
Apr 22, 2024 $ 1.31
+10.26%
$ 229.97 million $ 12.33 million
Apr 21, 2024 $ 1.19
-3.63%
$ 208.4 million $ 11.97 million
Apr 20, 2024 $ 1.24
+1.68%
$ 216.22 million $ 12.11 million
Apr 19, 2024 $ 1.22
+12.99%
$ 213.24 million $ 12.81 million
Apr 18, 2024 $ 1.08
-2.35%
$ 188.69 million $ 12.15 million
Apr 17, 2024 $ 1.1
-7.46%
$ 193.26 million $ 12.2 million
Apr 16, 2024 $ 1.19
+15.08%
$ 209.05 million $ 12.48 million
Apr 15, 2024 $ 1.04
+10.44%
$ 181.59 million $ 12.12 million
Apr 14, 2024 $ 0.94
+0.87%
$ 164.42 million $ 11.91 million
Apr 13, 2024 $ 0.929
-10.84%
$ 162.62 million $ 11.91 million
Apr 12, 2024 $ 1.04
-4.43%
$ 182.42 million $ 12.13 million
Apr 11, 2024 $ 1.09
+2.70%
$ 190.89 million $ 12.29 million
Apr 10, 2024 $ 1.06
-3.85%
$ 185.88 million $ 11.96 million