Report issue
Matr1x FIRE FIRE
FIRE Price
Historical Data for Matr1x FIRE
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
24 Apr | $ 0.0677 | $ 0.105 | $ 0.0677 | $ 0.079 | $ 0.0756 | +11.6% | $ 2,738,789 | +54.6% | $ 5,045,123 | +12.1% |
23 Apr | $ 0.0566 | $ 0.0708 | $ 0.0565 | $ 0.0628 | $ 0.0674 | +19.2% | $ 1,771,222 | +14.4% | $ 4,500,947 | +20.1% |
22 Apr | $ 0.0575 | $ 0.0593 | $ 0.0524 | $ 0.0563 | $ 0.0562 | -2.31% | $ 1,548,816 | +13.3% | $ 3,748,418 | -2.33% |
21 Apr | $ 0.0571 | $ 0.0613 | $ 0.0561 | $ 0.058 | $ 0.0575 | +0.79% | $ 1,366,954 | +6.02% | $ 3,837,936 | +0.68% |
20 Apr | $ 0.0583 | $ 0.0628 | $ 0.0565 | $ 0.0587 | $ 0.0571 | -1.94% | $ 1,289,379 | -13.7% | $ 3,812,166 | -2.01% |
19 Apr | $ 0.0672 | $ 0.0673 | $ 0.0561 | $ 0.0622 | $ 0.0583 | -13.3% | $ 1,494,252 | +3.67% | $ 3,890,493 | -13.2% |
18 Apr | $ 0.0711 | $ 0.0788 | $ 0.0658 | $ 0.0707 | $ 0.0672 | -5.51% | $ 1,441,400 | +0.39% | $ 4,482,097 | -5.67% |
17 Apr | $ 0.0673 | $ 0.0726 | $ 0.0642 | $ 0.0688 | $ 0.0712 | +5.73% | $ 1,435,830 | +2.00% | $ 4,751,602 | +5.62% |
16 Apr | $ 0.072 | $ 0.0725 | $ 0.066 | $ 0.0695 | $ 0.0674 | -6.40% | $ 1,407,613 | +14.9% | $ 4,498,634 | -6.25% |
15 Apr | $ 0.08 | $ 0.0804 | $ 0.0704 | $ 0.0757 | $ 0.0719 | -10.1% | $ 1,224,849 | -6.96% | $ 4,798,675 | -10.1% |
14 Apr | $ 0.0766 | $ 0.0839 | $ 0.0754 | $ 0.079 | $ 0.08 | +4.40% | $ 1,316,456 | -0.61% | $ 5,335,947 | +4.31% |
13 Apr | $ 0.0852 | $ 0.0889 | $ 0.0764 | $ 0.0818 | $ 0.0767 | -10.1% | $ 1,324,595 | -7.79% | $ 5,115,710 | -10.3% |
12 Apr | $ 0.0867 | $ 0.0908 | $ 0.0842 | $ 0.0868 | $ 0.0855 | -1.47% | $ 1,436,501 | -4.60% | $ 5,703,273 | -1.88% |
11 Apr | $ 0.0892 | $ 0.092 | $ 0.0852 | $ 0.0884 | $ 0.0871 | -2.35% | $ 1,505,708 | -4.13% | $ 5,812,579 | -2.36% |
10 Apr | $ 0.101 | $ 0.103 | $ 0.0806 | $ 0.0934 | $ 0.0892 | -11.3% | $ 1,570,596 | -3.60% | $ 5,952,931 | -11.3% |
9 Apr | $ 0.0958 | $ 0.109 | $ 0.0948 | $ 0.100 | $ 0.101 | +5.06% | $ 1,629,257 | -6.49% | $ 6,713,419 | +4.76% |
8 Apr | $ 0.102 | $ 0.119 | $ 0.0956 | $ 0.103 | $ 0.096 | -5.73% | $ 1,742,248 | -12% | $ 6,408,283 | -5.49% |
7 Apr | $ 0.114 | $ 0.119 | $ 0.0997 | $ 0.109 | $ 0.102 | -10.9% | $ 1,979,908 | -11.4% | $ 6,780,543 | -10.2% |
6 Apr | $ 0.120 | $ 0.133 | $ 0.106 | $ 0.118 | $ 0.113 | -5.72% | $ 2,233,877 | -0.12% | $ 7,546,818 | -5.68% |
5 Apr | $ 0.101 | $ 0.126 | $ 0.0985 | $ 0.111 | $ 0.120 | +18.9% | $ 2,236,468 | +14.1% | $ 8,001,379 | +18.7% |
4 Apr | $ 0.123 | $ 0.128 | $ 0.0975 | $ 0.112 | $ 0.101 | -17.8% | $ 1,960,164 | -43.4% | $ 6,738,731 | -16.3% |
3 Apr | $ 0.088 | $ 0.154 | $ 0.0833 | $ 0.111 | $ 0.121 | +37.1% | $ 3,464,489 | +102.8% | $ 8,048,000 | +37.1% |
2 Apr | $ 0.112 | $ 0.114 | $ 0.0795 | $ 0.0983 | $ 0.088 | -21.4% | $ 1,708,664 | -7.35% | $ 5,869,567 | -21.4% |
1 Apr | $ 0.119 | $ 0.140 | $ 0.112 | $ 0.121 | $ 0.112 | -5.99% | $ 1,844,294 | -24.3% | $ 7,466,882 | -5.99% |
31 Mar | $ 0.161 | $ 0.171 | $ 0.112 | $ 0.141 | $ 0.119 | -25.9% | $ 2,435,598 | -61.2% | $ 7,942,336 | -25.9% |
30 Mar | $ 0.125 | $ 0.184 | $ 0.102 | $ 0.143 | $ 0.161 | +28.4% | $ 6,276,169 | +10.9% | $ 10,724,946 | +25.6% |
29 Mar | $ 0.0493 | $ 0.128 | $ 0.0486 | $ 0.0884 | $ 0.128 | +159.7% | $ 5,660,474 | +323.8% | $ 8,538,038 | +159.7% |
28 Mar | $ 0.0566 | $ 0.0573 | $ 0.0479 | $ 0.0527 | $ 0.0493 | -12.9% | $ 1,335,697 | -3.14% | $ 3,287,344 | -12.9% |
27 Mar | $ 0.0668 | $ 0.0736 | $ 0.0556 | $ 0.0631 | $ 0.0566 | -15.3% | $ 1,379,044 | -41.5% | $ 3,774,908 | -15.6% |
26 Mar | $ 0.0604 | $ 0.0933 | $ 0.0599 | $ 0.0701 | $ 0.067 | +11% | $ 2,356,716 | -14.4% | $ 4,472,641 | -2.97% |
25 Mar | $ 0.0418 | $ 0.0779 | $ 0.0403 | $ 0.0551 | $ 0.0606 | +45.1% | $ 2,754,297 | +49.2% | $ 4,609,537 | +44.9% |
24 Mar | $ 0.0397 | $ 0.045 | $ 0.0363 | $ 0.0407 | $ 0.0418 | +5.31% | $ 1,846,558 | 0% | $ 3,180,703 | 0% |
1 - 32 from 32
Show rows
50