Matr1x Fire Token Historical Data

FIRE Page 7
Download
Date Close Price change Market cap Trading volume
Mar 28, 2025 $ 0.0493
-12.95%
$ 1.72 million $ 1.4 million
Mar 27, 2025 $ 0.0565
-15.05%
$ 1.98 million $ 1.58 million
Mar 26, 2025 $ 0.0665
+10.17%
$ 2.33 million $ 2.72 million
Mar 25, 2025 $ 0.0604
+44.66%
$ 2.11 million $ 2.56 million
Mar 24, 2025 $ 0.0418
+5.06%
$ 1.46 million $ 1.7 million
Mar 23, 2025 $ 0.0396
+7.64%
$ 1.38 million $ 1.36 million
Mar 22, 2025 $ 0.037
-6.21%
$ 1.29 million $ 1.4 million
Mar 21, 2025 $ 0.0395
-3.99%
$ 1.38 million $ 1.34 million
Mar 20, 2025 $ 0.0411
+0.93%
$ 1.44 million $ 1.3 million
Mar 19, 2025 $ 0.0407
-4.46%
$ 1.42 million $ 1.39 million
Mar 18, 2025 $ 0.0427
-22.16%
$ 1.49 million $ 1.34 million
Mar 17, 2025 $ 0.0548
+9.32%
$ 1.91 million $ 992,908
Mar 16, 2025 $ 0.0501
-6.11%
$ 1.75 million $ 1.08 million
Mar 15, 2025 $ 0.0536
-0.45%
$ 1.87 million $ 1.08 million
Mar 14, 2025 $ 0.0541
+7.61%
$ 1.89 million $ 1.34 million
Mar 13, 2025 $ 0.0503
-4.04%
$ 1.76 million $ 1.22 million
Mar 12, 2025 $ 0.0524
-9.03%
$ 1.83 million $ 1.14 million
Mar 11, 2025 $ 0.0575
+4.58%
$ 2.01 million $ 1.23 million
Mar 10, 2025 $ 0.0551
-10.34%
$ 1.92 million $ 1.44 million
Mar 9, 2025 $ 0.0614
-9.42%
$ 2.15 million $ 1.29 million
Mar 8, 2025 $ 0.0678
-8.12%
$ 2.37 million $ 1.38 million
Mar 7, 2025 $ 0.0738
+0.54%
$ 2.58 million $ 1.32 million
Mar 6, 2025 $ 0.0734
-2.63%
$ 2.56 million $ 1.26 million
Mar 5, 2025 $ 0.0754
-4.21%
$ 2.63 million $ 1.35 million
Mar 4, 2025 $ 0.0787
-9.91%
$ 2.75 million $ 1.17 million
Mar 3, 2025 $ 0.0874
-5.75%
$ 3.05 million $ 1.22 million
Mar 2, 2025 $ 0.0927
+15.57%
$ 3.24 million $ 1.16 million
Mar 1, 2025 $ 0.0802
-5.06%
$ 2.8 million $ 1.04 million
Feb 28, 2025 $ 0.0844
-7.38%
$ 2.95 million $ 972,564
Feb 27, 2025 $ 0.0912
-2.50%
$ 3.19 million $ 1.13 million
Feb 26, 2025 $ 0.0935
-10.99%
$ 3.27 million $ 1.09 million
Feb 25, 2025 $ 0.105
-0.21%
$ 3.67 million $ 1.42 million
Feb 24, 2025 $ 0.105
-15.11%
$ 3.68 million $ 2.17 million
Feb 23, 2025 $ 0.124
-3.68%
$ 4.33 million $ 1.9 million
Feb 22, 2025 $ 0.129
+7.62%
$ 4.5 million $ 2.16 million
Feb 21, 2025 $ 0.12
-16.29%
$ 4.18 million $ 2.48 million
Feb 20, 2025 $ 0.143
+5.33%
$ 4.99 million $ 2.54 million
Feb 19, 2025 $ 0.136
-1.01%
$ 4.74 million $ 3.77 million
Feb 18, 2025 $ 0.137
-4.15%
$ 4.79 million $ 2.45 million
Feb 17, 2025 $ 0.143
-4.39%
$ 5 million $ 4.34 million
Feb 16, 2025 $ 0.15
+3.21%
$ 5.23 million $ 5.44 million
Feb 15, 2025 $ 0.145
-3.47%
$ 5.07 million $ 4.5 million
Feb 14, 2025 $ 0.15
-2.03%
$ 5.25 million $ 4.83 million
Feb 13, 2025 $ 0.153
-13.34%
$ 5.36 million $ 5.21 million
Feb 12, 2025 $ 0.177
+34.51%
$ 6.19 million $ 4.24 million
Feb 11, 2025 $ 0.132
-5.20%
$ 4.6 million $ 2.57 million
Feb 10, 2025 $ 0.139
+2.09%
$ 4.85 million $ 3.9 million
Feb 9, 2025 $ 0.134
-2.73%
$ 4.67 million $ 2.53 million
Feb 8, 2025 $ 0.137
+0.54%
$ 4.8 million $ 2.75 million
Feb 7, 2025 $ 0.137
+1.74%
$ 4.77 million $ 3.14 million