Matr1x Fire Token Historical Data

FIRE Page 11
Download
Date Close Price change Market cap Trading volume
Sep 9, 2024 $ 1.14
+1.71%
$ 39.88 million $ 3.57 million
Sep 8, 2024 $ 1.12
+5.14%
$ 39.2 million $ 3.03 million
Sep 7, 2024 $ 1.07
+2.32%
$ 37.28 million $ 3.09 million
Sep 6, 2024 $ 1.04
+0.01%
$ 36.45 million $ 3.05 million
Sep 5, 2024 $ 1.04
+0.63%
$ 36.44 million $ 3.11 million
Sep 4, 2024 $ 1.04
+10.06%
$ 36.21 million $ 3.49 million
Sep 3, 2024 $ 0.942
-1.85%
$ 32.91 million $ 2.97 million
Sep 2, 2024 $ 0.959
+7.02%
$ 33.53 million $ 2.82 million
Sep 1, 2024 $ 0.897
-4.90%
$ 31.34 million $ 2.88 million
Aug 31, 2024 $ 0.943
+3.03%
$ 32.95 million $ 3.02 million
Aug 30, 2024 $ 0.915
+3.14%
$ 31.98 million $ 2.88 million
Aug 29, 2024 $ 0.887
-1.19%
$ 31.01 million $ 2.81 million
Aug 28, 2024 $ 0.898
+5.38%
$ 31.38 million $ 2.98 million
Aug 27, 2024 $ 0.852
-0.20%
$ 29.79 million $ 2.09 million
Aug 26, 2024 $ 0.855
+6.10%
$ 29.9 million $ 2.79 million
Aug 25, 2024 $ 0.806
-3.95%
$ 28.18 million $ 2.78 million
Aug 24, 2024 $ 0.84
-1.99%
$ 29.36 million $ 2.89 million
Aug 23, 2024 $ 0.856
+8.32%
$ 29.93 million $ 3.08 million
Aug 22, 2024 $ 0.79
+15.00%
$ 27.62 million $ 3.69 million
Aug 21, 2024 $ 0.688
+1.22%
$ 24.04 million $ 3.06 million
Aug 20, 2024 $ 0.679
-0.03%
$ 23.73 million $ 3.33 million
Aug 19, 2024 $ 0.679
+7.17%
$ 23.74 million $ 4.28 million
Aug 18, 2024 $ 0.635
+30.76%
$ 22.21 million $ 5.48 million
Aug 17, 2024 $ 0.486
+10.11%
$ 16.99 million $ 4.88 million
Aug 16, 2024 $ 0.442
+4.22%
$ 15.44 million $ 5.28 million
Aug 15, 2024 $ 0.424
-3.53%
$ 14.82 million $ 5.01 million
Aug 14, 2024 $ 0.439
-6.71%
$ 15.36 million $ 5.06 million
Aug 13, 2024 $ 0.471
+0.12%
$ 16.46 million $ 5.56 million
Aug 12, 2024 $ 0.47
-2.72%
$ 16.44 million $ 7.15 million
Aug 11, 2024 $ 0.484
-5.47%
$ 16.9 million $ 9.16 million
Aug 10, 2024 $ 0.511
+6.16%
$ 17.88 million $ 10.3 million
Aug 9, 2024 $ 0.482
-9.90%
$ 16.83 million $ 9.99 million
Aug 8, 2024 $ 0.534
+13.24%
$ 18.68 million $ 10.22 million
Aug 7, 2024 $ 0.472
-17.23%
$ 16.48 million $ 8.16 million
Aug 6, 2024 $ 0.57
+11.41%
$ 19.91 million $ 9.41 million
Aug 5, 2024 $ 0.511
-44.97%
$ 17.88 million $ 11.25 million
Aug 4, 2024 $ 0.928
+1.99%
$ 32.44 million $ 7.92 million
Aug 3, 2024 $ 0.91
+0.04%
$ 31.8 million $ 7.84 million
Aug 2, 2024 $ 0.91
-3.89%
$ 31.79 million $ 7.49 million
Aug 1, 2024 $ 0.948
-7.68%
$ 33.12 million $ 2.57 million
Jul 31, 2024 $ 1.03
-0.24%
$ 35.88 million $ 8.46 million
Jul 30, 2024 $ 1.03
-0.03%
$ 35.97 million $ 8.37 million
Jul 29, 2024 $ 1.03
-1.62%
$ 35.98 million $ 8.39 million
Jul 28, 2024 $ 1.05
-0.35%
$ 36.57 million $ 8.27 million
Jul 27, 2024 $ 1.05
+0.02%
$ 36.7 million $ 9.38 million
Jul 26, 2024 $ 1.05
+4.07%
$ 36.69 million $ 11.87 million
Jul 25, 2024 $ 1.01
-1.44%
$ 35.26 million $ 12.56 million
Jul 24, 2024 $ 1.02
+1.27%
$ 35.78 million $ 14.42 million
Jul 23, 2024 $ 1.01
-2.33%
$ 35.33 million $ 13.34 million
Jul 22, 2024 $ 1.03
-1.88%
$ 36.17 million $ 13.12 million