5IRE TOKEN Historical Data

5IRE Page 15
Download
Date Close Price change Market cap Trading volume
May 13, 2024 $ 0.0629
+0.25%
$ 3.08 million $ 1.22 million
May 12, 2024 $ 0.0627
-2.78%
$ 3.07 million $ 677,458
May 11, 2024 $ 0.0645
-1.09%
$ 3.16 million $ 590,803
May 10, 2024 $ 0.0652
-2.35%
$ 3.19 million $ 1 million
May 9, 2024 $ 0.0668
+1.21%
$ 3.27 million $ 1.22 million
May 8, 2024 $ 0.066
-6.67%
$ 3.23 million $ 1.43 million
May 7, 2024 $ 0.0706
-8.95%
$ 3.46 million $ 1.45 million
May 6, 2024 $ 0.0775
-0.66%
$ 3.8 million $ 1.29 million
May 5, 2024 $ 0.078
-7.55%
$ 3.82 million $ 1.06 million
May 4, 2024 $ 0.0846
-1.18%
$ 4.14 million $ 1.2 million
May 3, 2024 $ 0.0856
+1.30%
$ 4.19 million $ 1.53 million
May 2, 2024 $ 0.0844
-0.99%
$ 4.14 million $ 1.51 million
May 1, 2024 $ 0.0858
-3.09%
$ 4.18 million $ 1.39 million
Apr 30, 2024 $ 0.0885
-3.44%
$ 4.34 million $ 1.48 million
Apr 29, 2024 $ 0.0917
-4.45%
$ 4.49 million $ 1.51 million
Apr 28, 2024 $ 0.0959
-0.96%
$ 4.7 million $ 1.26 million
Apr 27, 2024 $ 0.0969
+2.98%
$ 4.75 million $ 1.25 million
Apr 26, 2024 $ 0.0941
+0.29%
$ 4.61 million $ 1.73 million
Apr 25, 2024 $ 0.0938
-0.29%
$ 4.59 million $ 1.31 million
Apr 24, 2024 $ 0.0941
-5.93%
$ 4.61 million $ 858,329
Apr 23, 2024 $ 0.1
-5.30%
$ 4.9 million $ 1.15 million
Apr 22, 2024 $ 0.106
-1.03%
$ 5.17 million $ 973,753
Apr 21, 2024 $ 0.107
-3.01%
$ 5.23 million $ 849,393
Apr 20, 2024 $ 0.11
-3.99%
$ 5.39 million $ 1.26 million
Apr 19, 2024 $ 0.115
-5.84%
$ 5.61 million $ 907,403
Apr 18, 2024 $ 0.122
+0.35%
$ 5.96 million $ 1.09 million
Apr 17, 2024 $ 0.121
-0.90%
$ 5.94 million $ 1.12 million
Apr 16, 2024 $ 0.122
-6.28%
$ 5.99 million $ 1.12 million
Apr 15, 2024 $ 0.131
-6.93%
$ 6.39 million $ 876,335
Apr 14, 2024 $ 0.14
+10.99%
$ 6.87 million $ 1.39 million
Apr 13, 2024 $ 0.126
-4.65%
$ 6.19 million $ 1.5 million
Apr 12, 2024 $ 0.133
-12.41%
$ 6.49 million $ 1.24 million
Apr 11, 2024 $ 0.151
-3.67%
$ 7.41 million $ 1.57 million
Apr 10, 2024 $ 0.157
+19.58%
$ 7.7 million $ 2.39 million
Apr 9, 2024 $ 0.132
-2.84%
$ 6.44 million $ 1.35 million
Apr 8, 2024 $ 0.136
-2.69%
$ 6.65 million $ 1.45 million
Apr 7, 2024 $ 0.139
-3.42%
$ 6.83 million $ 918,154
Apr 6, 2024 $ 0.144
-4.13%
$ 7.07 million $ 1.51 million
Apr 5, 2024 $ 0.151
-5.53%
$ 7.38 million $ 1.43 million
Apr 4, 2024 $ 0.159
-0.29%
$ 7.81 million $ 1.45 million
Apr 3, 2024 $ 0.16
-0.71%
$ 7.83 million $ 1.76 million
Apr 2, 2024 $ 0.161
-8.40%
$ 7.88 million $ 1.64 million
Apr 1, 2024 $ 0.176
+2.09%
$ 8.61 million $ 1.66 million
Mar 31, 2024 $ 0.172
-1.94%
$ 8.43 million $ 1.57 million
Mar 30, 2024 $ 0.176
-4.45%
$ 8.61 million $ 1.75 million
Mar 29, 2024 $ 0.184
-3.59%
$ 9.01 million $ 1.79 million
Mar 28, 2024 $ 0.19
+2.38%
$ 9.32 million $ 1.51 million
Mar 27, 2024 $ 0.185
-2.95%
$ 9.05 million $ 1.83 million
Mar 26, 2024 $ 0.19
-0.19%
$ 9.32 million $ 2.1 million
Mar 25, 2024 $ 0.191
+0.55%
$ 9.34 million $ 2.36 million