Matr1x Fire Token Historical Data

FIRE Page 14
Download
Date Close Price change Market cap Trading volume
Apr 9, 2024 $ 1.11
-7.60%
$ 193.4 million $ 11.77 million
Apr 8, 2024 $ 1.2
-4.58%
$ 209.24 million $ 11.72 million
Apr 7, 2024 $ 1.25
+5.92%
$ 219 million $ 12.67 million
Apr 6, 2024 $ 1.18
+9.88%
$ 206.5 million $ 12.79 million
Apr 5, 2024 $ 1.07
-18.34%
$ 187.87 million $ 12.33 million
Apr 4, 2024 $ 1.32
+10.66%
$ 230.43 million $ 12.61 million
Apr 3, 2024 $ 1.19
+9.57%
$ 208.53 million $ 11.05 million
Apr 2, 2024 $ 1.09
+16.13%
$ 190.34 million $ 8.52 million
Apr 1, 2024 $ 0.937
-2.29%
$ 163.93 million $ 8.08 million
Mar 31, 2024 $ 0.958
-0.39%
$ 167.63 million $ 8.17 million
Mar 30, 2024 $ 0.962
+3.65%
$ 168.29 million $ 7.15 million
Mar 29, 2024 $ 0.928
+3.39%
$ 162.4 million $ 6.46 million
Mar 28, 2024 $ 0.898
+0.04%
$ 157.1 million $ 6.25 million
Mar 27, 2024 $ 0.898
-0.48%
$ 157.21 million $ 6.04 million
Mar 26, 2024 $ 0.902
-6.92%
$ 157.93 million $ 5.64 million
Mar 25, 2024 $ 0.969
+7.83%
$ 169.64 million $ 5.29 million
Mar 24, 2024 $ 0.899
+1.10%
$ 157.29 million $ 4.86 million
Mar 23, 2024 $ 0.889
-0.48%
$ 155.66 million $ 4.98 million
Mar 22, 2024 $ 0.894
-4.17%
$ 156.46 million $ 4.15 million
Mar 21, 2024 $ 0.933
-6.61%
$ 163.28 million $ 4.78 million
Mar 20, 2024 $ 0.999
-0.30%
$ 174.82 million $ 5.43 million
Mar 19, 2024 $ 1
-0.05%
$ 175.23 million $ 6.01 million
Mar 18, 2024 $ 1
+10.59%
$ 175.31 million $ 6.25 million
Mar 17, 2024 $ 0.906
+6.51%
$ 158.51 million $ 6.15 million
Mar 16, 2024 $ 0.85
-3.10%
$ 148.81 million $ 5.8 million
Mar 15, 2024 $ 0.878
-3.34%
$ 153.58 million $ 5.77 million
Mar 14, 2024 $ 0.908
-5.32%
$ 158.89 million $ 6.13 million
Mar 13, 2024 $ 0.959
+3.10%
$ 167.82 million $ 6.03 million
Mar 12, 2024 $ 0.93
-7.28%
$ 162.78 million $ 5.8 million
Mar 11, 2024 $ 1
-10.71%
$ 175.57 million $ 5.73 million
Mar 10, 2024 $ 1.12
+2.90%
$ 196.64 million $ 6.28 million
Mar 9, 2024 $ 1.09
+20.35%
$ 191.04 million $ 6.7 million
Mar 8, 2024 $ 0.907
-4.75%
$ 158.74 million $ 6.05 million
Mar 7, 2024 $ 0.952
+3.05%
$ 166.65 million $ 6.51 million
Mar 6, 2024 $ 0.924
+7.16%
$ 161.7 million $ 5.64 million
Mar 5, 2024 $ 0.862
-10.99%
$ 150.9 million $ 5.38 million
Mar 4, 2024 $ 0.969
-6.81%
$ 169.53 million $ 5.65 million
Mar 3, 2024 $ 1.04
-2.32%
$ 181.94 million $ 5.24 million
Mar 2, 2024 $ 1.06
+7.44%
$ 186.26 million $ 5.84 million
Mar 1, 2024 $ 0.991
-7.82%
$ 173.36 million $ 6.62 million
Feb 29, 2024 $ 1.07
-1.82%
$ 188.07 million $ 6.67 million
Feb 28, 2024 $ 1.09
-1.48%
$ 191.44 million $ 6.47 million
Feb 27, 2024 $ 1.11
-6.94%
$ 194.33 million $ 7.13 million
Feb 26, 2024 $ 1.19
-2.57%
$ 208.8 million $ 6.76 million
Feb 25, 2024 $ 1.22
-2.49%
$ 214.3 million $ 5.82 million
Feb 24, 2024 $ 1.26
+0.59%
$ 219.73 million $ 5.61 million
Feb 23, 2024 $ 1.25
-1.99%
$ 218.44 million $ 5.89 million
Feb 22, 2024 $ 1.27
+3.50%
$ 222.87 million $ 5.46 million
Feb 21, 2024 $ 1.23
+0.00%
$ 215.33 million $ 5.23 million
Feb 20, 2024 $ 1.23
-4.06%
$ 215.33 million $ 4.27 million