Matr1x Fire Token Historical Data

FIRE Page 9
Download
Date Close Price change Market cap Trading volume
Dec 18, 2024 $ 0.635
-4.29%
$ 22.18 million $ 6.66 million
Dec 17, 2024 $ 0.663
-1.14%
$ 23.17 million $ 6.08 million
Dec 16, 2024 $ 0.671
-0.13%
$ 23.44 million $ 5.66 million
Dec 15, 2024 $ 0.672
-1.14%
$ 23.47 million $ 7.09 million
Dec 14, 2024 $ 0.679
-6.57%
$ 23.74 million $ 10.21 million
Dec 13, 2024 $ 0.727
-2.45%
$ 25.41 million $ 7.96 million
Dec 12, 2024 $ 0.745
-6.66%
$ 26.05 million $ 5.56 million
Dec 11, 2024 $ 0.799
+8.67%
$ 27.91 million $ 6.24 million
Dec 10, 2024 $ 0.735
-7.03%
$ 25.68 million $ 7.51 million
Dec 9, 2024 $ 0.79
-15.07%
$ 27.63 million $ 6.58 million
Dec 8, 2024 $ 0.931
+0.29%
$ 32.53 million $ 9.44 million
Dec 7, 2024 $ 0.928
+0.52%
$ 32.44 million $ 6.78 million
Dec 6, 2024 $ 0.923
+2.52%
$ 32.27 million $ 6.4 million
Dec 5, 2024 $ 0.901
-3.08%
$ 31.67 million $ 8.11 million
Dec 4, 2024 $ 0.933
-2.88%
$ 32.61 million $ 5.07 million
Dec 3, 2024 $ 0.961
+0.39%
$ 33.57 million $ 5.55 million
Dec 2, 2024 $ 0.957
-2.43%
$ 33.44 million $ 7.16 million
Dec 1, 2024 $ 0.981
-2.39%
$ 34.28 million $ 7.27 million
Nov 30, 2024 $ 1
+3.00%
$ 35.12 million $ 8.26 million
Nov 29, 2024 $ 0.976
+7.36%
$ 34.1 million $ 7.58 million
Nov 28, 2024 $ 0.909
+3.97%
$ 31.76 million $ 7.65 million
Nov 27, 2024 $ 0.874
+1.00%
$ 30.55 million $ 7.85 million
Nov 26, 2024 $ 0.865
+0.37%
$ 30.24 million $ 6.96 million
Nov 25, 2024 $ 0.862
-3.06%
$ 30.13 million $ 7.68 million
Nov 24, 2024 $ 0.889
+8.27%
$ 31.08 million $ 6.69 million
Nov 23, 2024 $ 0.821
-0.93%
$ 28.71 million $ 7.22 million
Nov 22, 2024 $ 0.829
-2.92%
$ 28.97 million $ 6.27 million
Nov 21, 2024 $ 0.854
+1.62%
$ 29.85 million $ 6.35 million
Nov 20, 2024 $ 0.84
-7.08%
$ 29.38 million $ 7.92 million
Nov 19, 2024 $ 0.904
-0.40%
$ 31.61 million $ 8.4 million
Nov 18, 2024 $ 0.908
-5.76%
$ 31.74 million $ 7.72 million
Nov 17, 2024 $ 0.964
+0.81%
$ 33.68 million $ 9.43 million
Nov 16, 2024 $ 0.956
+2.71%
$ 33.4 million $ 7.41 million
Nov 15, 2024 $ 0.93
+15.75%
$ 32.52 million $ 7.01 million
Nov 14, 2024 $ 0.804
+0.90%
$ 28.1 million $ 6.38 million
Nov 13, 2024 $ 0.797
-5.52%
$ 27.85 million $ 6.01 million
Nov 12, 2024 $ 0.843
-7.29%
$ 29.47 million $ 5.73 million
Nov 11, 2024 $ 0.909
-0.13%
$ 31.78 million $ 6.25 million
Nov 10, 2024 $ 0.911
+0.94%
$ 31.82 million $ 5.98 million
Nov 9, 2024 $ 0.901
-2.93%
$ 31.51 million $ 5.79 million
Nov 8, 2024 $ 0.929
+8.33%
$ 32.46 million $ 5.78 million
Nov 7, 2024 $ 0.857
-2.36%
$ 29.96 million $ 4.5 million
Nov 6, 2024 $ 0.878
+6.31%
$ 30.68 million $ 5.34 million
Nov 5, 2024 $ 0.826
+3.34%
$ 28.86 million $ 5.28 million
Nov 4, 2024 $ 0.799
+4.49%
$ 27.93 million $ 5.91 million
Nov 3, 2024 $ 0.765
+0.22%
$ 26.73 million $ 4.92 million
Nov 2, 2024 $ 0.763
-0.78%
$ 26.65 million $ 4.38 million
Nov 1, 2024 $ 0.769
-4.45%
$ 26.86 million $ 4.34 million
Oct 31, 2024 $ 0.804
-12.32%
$ 28.11 million $ 6.12 million
Oct 30, 2024 $ 0.917
-1.02%
$ 32.05 million $ 6.02 million