5IRE TOKEN Historical Data

5IRE Page 17
Date Close Price change Market cap Trading volume
Feb 3, 2024 $ 0.245
-2.68%
$ 11.99 million $ 3.36 million
Feb 2, 2024 $ 0.252
-3.40%
$ 12.32 million $ 2.87 million
Feb 1, 2024 $ 0.26
-4.87%
$ 12.76 million $ 3.27 million
Jan 31, 2024 $ 0.274
+13.26%
$ 13.42 million $ 3.37 million
Jan 30, 2024 $ 0.242
-2.72%
$ 11.86 million $ 3.14 million
Jan 29, 2024 $ 0.249
+1.12%
$ 12.2 million $ 3.68 million
Jan 28, 2024 $ 0.247
+1.48%
$ 12.08 million $ 2.25 million
Jan 27, 2024 $ 0.243
-1.03%
$ 11.9 million $ 2.48 million
Jan 26, 2024 $ 0.245
+2.63%
$ 12.02 million $ 3.74 million
Jan 25, 2024 $ 0.239
-5.16%
$ 11.71 million $ 3.26 million
Jan 24, 2024 $ 0.252
-2.80%
$ 12.34 million $ 5.06 million
Jan 23, 2024 $ 0.26
-2.35%
$ 12.71 million $ 3.81 million
Jan 22, 2024 $ 0.266
-7.96%
$ 13.02 million $ 3.64 million
Jan 21, 2024 $ 0.289
-6.18%
$ 14.14 million $ 3.94 million
Jan 20, 2024 $ 0.308
+2.11%
$ 15.08 million $ 3.34 million
Jan 19, 2024 $ 0.301
+1.63%
$ 14.76 million $ 2.96 million
Jan 18, 2024 $ 0.296
+8.58%
$ 14.52 million $ 3.13 million
Jan 17, 2024 $ 0.273
-7.01%
$ 13.37 million $ 5.49 million
Jan 16, 2024 $ 0.294
+1.29%
$ 14.38 million $ 3.74 million
Jan 15, 2024 $ 0.29
+1.49%
$ 14.2 million $ 5.06 million
Jan 14, 2024 $ 0.286
-4.29%
$ 13.99 million $ 3.67 million
Jan 13, 2024 $ 0.298
+2.23%
$ 14.61 million $ 637,897
Jan 12, 2024 $ 0.292
-2.70%
$ 14.29 million $ 7.3 million
Jan 11, 2024 $ 0.3
+2.41%
$ 14.71 million $ 4.93 million
Jan 10, 2024 $ 0.293
+4.40%
$ 14.36 million $ 3.85 million
Jan 9, 2024 $ 0.281
+12.77%
$ 13.78 million $ 4.25 million
Jan 8, 2024 $ 0.25
+3.07%
$ 12.22 million $ 3.38 million
Jan 7, 2024 $ 0.242
+3.37%
$ 11.87 million $ 3.66 million
Jan 6, 2024 $ 0.234
+0.78%
$ 11.48 million $ 3.59 million
Jan 5, 2024 $ 0.233
-9.81%
$ 11.39 million $ 3.4 million
Jan 4, 2024 $ 0.258
+2.26%
$ 12.63 million $ 4.39 million
Jan 3, 2024 $ 0.252
-13.39%
$ 12.35 million $ 3.55 million
Jan 2, 2024 $ 0.291
-0.57%
$ 14.26 million $ 2.65 million
Jan 1, 2024 $ 0.293
+0.03%
$ 14.34 million $ 4.18 million
Dec 31, 2023 $ 0.293
-1.31%
$ 14.34 million $ 3.54 million
Dec 30, 2023 $ 0.297
-1.51%
$ 14.53 million $ 1.33 million
Dec 29, 2023 $ 0.301
-6.49%
$ 14.75 million $ 3.55 million
Dec 28, 2023 $ 0.322
+6.17%
$ 15.78 million $ 3.82 million
Dec 27, 2023 $ 0.303
+3.74%
$ 14.86 million $ 3.41 million
Dec 26, 2023 $ 0.293
-2.72%
$ 14.33 million $ 2.97 million
Dec 25, 2023 $ 0.301
+0.61%
$ 14.73 million $ 3.66 million
Dec 24, 2023 $ 0.299
-4.23%
$ 14.64 million $ 3.53 million
Dec 23, 2023 $ 0.312
-5.77%
$ 15.29 million $ 3.05 million
Dec 22, 2023 $ 0.332
-12.50%
$ 16.24 million $ 5.36 million
Dec 21, 2023 $ 0.378
-7.41%
$ 18.53 million $ 4.43 million
Dec 20, 2023 $ 0.409
-1.69%
$ 20.01 million $ 4.53 million
Dec 19, 2023 $ 0.416
-5.08%
$ 20.36 million $ 4.53 million
Dec 18, 2023 $ 0.437
+10.28%
$ 21.4 million $ 5.08 million
Dec 17, 2023 $ 0.396
+21.44%
$ 19.4 million $ 4.2 million
Dec 16, 2023 $ 0.326
-0.47%
$ 15.98 million $ 3.46 million