5IRE TOKEN Historical Data

5IRE Page 15
Download
Date Close Price change Market cap Trading volume
Jun 1, 2024 $ 0.0551
+6.88%
$ 2.7 million $ 931,203
May 31, 2024 $ 0.0515
+8.59%
$ 2.52 million $ 793,630
May 30, 2024 $ 0.0474
-5.85%
$ 2.32 million $ 941,327
May 29, 2024 $ 0.0504
-1.99%
$ 2.47 million $ 1.07 million
May 28, 2024 $ 0.0514
+10.05%
$ 2.52 million $ 1.14 million
May 27, 2024 $ 0.0468
+7.56%
$ 2.29 million $ 897,977
May 26, 2024 $ 0.0434
+3.30%
$ 2.13 million $ 833,144
May 25, 2024 $ 0.042
-5.79%
$ 2.06 million $ 889,731
May 24, 2024 $ 0.0446
-12.76%
$ 2.19 million $ 1.3 million
May 23, 2024 $ 0.0511
-6.00%
$ 2.51 million $ 1.35 million
May 22, 2024 $ 0.0544
-2.11%
$ 2.66 million $ 1.38 million
May 21, 2024 $ 0.0556
-3.32%
$ 2.72 million $ 1.16 million
May 20, 2024 $ 0.0575
+2.46%
$ 2.82 million $ 1.64 million
May 19, 2024 $ 0.0561
-4.57%
$ 2.75 million $ 698,641
May 18, 2024 $ 0.0588
-0.46%
$ 2.88 million $ 826,752
May 17, 2024 $ 0.0591
-10.08%
$ 2.89 million $ 1.24 million
May 16, 2024 $ 0.066
+10.70%
$ 3.23 million $ 1.29 million
May 15, 2024 $ 0.0596
+2.99%
$ 2.92 million $ 1.18 million
May 14, 2024 $ 0.0579
-7.94%
$ 2.84 million $ 1.44 million
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