5IRE TOKEN Historical Data

5IRE Page 17
Download
Date Close Price change Market cap Trading volume
Feb 22, 2024 $ 0.2
-2.73%
$ 9.8 million $ 1.58 million
Feb 21, 2024 $ 0.207
-0.41%
$ 10.13 million $ 1.47 million
Feb 20, 2024 $ 0.208
-7.47%
$ 10.2 million $ 2.64 million
Feb 19, 2024 $ 0.225
+3.60%
$ 11.03 million $ 2.19 million
Feb 18, 2024 $ 0.217
-3.42%
$ 10.64 million $ 2.27 million
Feb 17, 2024 $ 0.225
+10.04%
$ 11.01 million $ 2.18 million
Feb 16, 2024 $ 0.204
-6.60%
$ 10 million $ 2.86 million
Feb 15, 2024 $ 0.219
-1.53%
$ 10.71 million $ 2.25 million
Feb 14, 2024 $ 0.222
+1.15%
$ 10.87 million $ 2.83 million
Feb 13, 2024 $ 0.219
-3.44%
$ 10.75 million $ 2.38 million
Feb 12, 2024 $ 0.227
-0.65%
$ 11.13 million $ 2.29 million
Feb 11, 2024 $ 0.229
-3.47%
$ 11.21 million $ 2.59 million
Feb 10, 2024 $ 0.237
-0.61%
$ 11.61 million $ 3.04 million
Feb 9, 2024 $ 0.238
-1.09%
$ 11.68 million $ 2.76 million
Feb 8, 2024 $ 0.241
-1.53%
$ 11.81 million $ 2.22 million
Feb 7, 2024 $ 0.245
+1.55%
$ 12 million $ 2.02 million
Feb 6, 2024 $ 0.241
-3.90%
$ 11.81 million $ 3.44 million
Feb 5, 2024 $ 0.251
+3.42%
$ 12.29 million $ 3.04 million
Feb 4, 2024 $ 0.242
-1.06%
$ 11.87 million $ 3.33 million
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