Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.000668 | Gate.io | 61365 | /cdn/crypto/logos/exchanges/GATE.png | $ 40.86 | 1726898767 | FIRE/USDT | https://gate.io/trade/FIRE_USDT | USDT | 1 | https://gate.io/trade/FIRE_USDT | 100 | Recently |
| 2.4E-7 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1726886848 | FIRE/ETH | https://gate.io/trade/FIRE_ETH | ETH | 2 | https://gate.io/trade/FIRE_ETH | 0 | 3 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00058605 | 2.513E-5 | 4.28803003157 | 0.00051997 | 0.00094105 | 202733.385571 | CX |
| 4 | 0.00049813 | 0.00011305 | 22.6948788469 | 0.00048581 | 0.00094105 | 79664.2747037 | CX |
| 12 | 0.00080992 | -0.00019874 | -24.5382259976 | 0.0004743 | 0.01578717 | 35453828.0258 | CX |
| 26 | 0.00080663 | -0.00019545 | -24.2304402266 | 0.0004743 | 0.017235 | 19479047.0811 | CX |
| 52 | 0.00050247 | 0.00010871 | 21.6351224949 | 0.00045643 | 0.017235 | 20134700.6091 | CX |
| 156 | 0.05666875 | -0.05605757 | -98.92148671 | 0.00045643 | 1.31409131 | 8230609.44566 | CX |
| 260 | 1.2849879 | -1.28437672 | -99.9524369062 | 0.00045643 | 5.4258709 | 7118359.55744 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726876200 | 0.00061303 | 2.1E-5 | 3.55 | 0.00059167 | 0.0006171 | 0.00058568 | 4819 |
| 1726789800 | 0.00059208 | 2.7E-5 | 4.78 | 0.00057171 | 0.00065113 | 0.00056045 | 66811 |
| 1726703400 | 0.00056514 | 4.0E-6 | 0.71 | 0.00056159 | 0.00072297 | 0.00055501 | 170482 |
| 1726617000 | 0.00056106 | -0.000244 | -30.29 | 0.00080333 | 0.0008205 | 0.00051997 | 894226 |
| 1726530600 | 0.00080544 | 0.00011005 | 15.83 | 0.00069633 | 0.00094105 | 0.00067687 | 203660 |
| 1726444200 | 0.00069539 | 1.9E-5 | 2.81 | 0.00067699 | 0.00072828 | 0.00062339 | 60941 |
| 1726357800 | 0.00067681 | 9.1E-5 | 15.52 | 0.00058605 | 0.00067754 | 0.0005743 | 18191 |
| 1726271400 | 0.00058622 | 1.9E-5 | 3.35 | 0.00056663 | 0.00061315 | 0.00056259 | 11669 |
| 1726185000 | 0.00056727 | -1.9E-5 | -3.24 | 0.00058502 | 0.00059665 | 0.00055626 | 4046 |
| 1726098600 | 0.00058584 | -3.5E-5 | -5.64 | 0.0006201 | 0.00062014 | 0.00058329 | 25593 |
| 1726012200 | 0.000621 | -1.7E-5 | -2.67 | 0.00063627 | 0.00063971 | 0.00058167 | 68400 |
| 1725925800 | 0.00063784 | 3.9E-5 | 6.52 | 0.00050226 | 0.00064169 | 0.00050117 | 48159 |
| 1725839400 | 0.00059836 | 3.1E-5 | 5.46 | 0.00056728 | 0.00060528 | 0.00056092 | 6227 |
| 1725753000 | 0.00056739 | 1.2E-5 | 2.16 | 0.00055713 | 0.00057728 | 0.00055565 | 0 |
| 1725666600 | 0.00055562 | -3.7E-5 | -6.25 | 0.00059257 | 0.00060146 | 0.00053916 | 3978 |
| 1725580200 | 0.00059213 | 7.9E-5 | 15.39 | 0.00051438 | 0.00059866 | 0.0005008 | 45004 |
| 1725493800 | 0.00051342 | -6.4E-7 | -0.12 | 0.0005081 | 0.00052248 | 0.00048581 | 9437 |
| 1725407400 | 0.00051406 | -4.4E-5 | -7.88 | 0.00055803 | 0.00056103 | 0.00051177 | 110072 |
| 1725321000 | 0.00055811 | -9.3E-7 | -0.17 | 0.00050226 | 0.00057891 | 0.00050117 | 54566 |
| 1725234600 | 0.00055904 | 5.7E-5 | 11.35 | 0.00050226 | 0.00057598 | 0.00050117 | 33973 |
| 1725148200 | 0.00050231 | -3.0E-6 | -0.59 | 0.00050503 | 0.00050636 | 0.00049861 | 9783 |
| 1725061800 | 0.00050539 | -8.0E-8 | -0.02 | 0.00050514 | 0.00050776 | 0.00048823 | 4870 |
| 1724975400 | 0.00050547 | -2.6E-5 | -4.89 | 0.00053084 | 0.00053265 | 0.00050161 | 31855 |
| 1724889000 | 0.00053188 | 1.4E-5 | 2.71 | 0.00051632 | 0.0005364 | 0.00049597 | 33094 |
| 1724802600 | 0.00051738 | -1.9E-5 | -3.54 | 0.00053722 | 0.00056998 | 0.00050581 | 45036 |
| 1724716200 | 0.00053662 | 4.2E-5 | 8.50 | 0.00049405 | 0.00053986 | 0.00048749 | 49996 |
| 1724629800 | 0.00049419 | -3.0E-5 | -5.72 | 0.00052637 | 0.00052838 | 0.00049258 | 118901 |
| 1724543400 | 0.00052459 | 2.7E-5 | 5.43 | 0.00049813 | 0.00053526 | 0.00049408 | 17132 |
| 1724457000 | 0.00049764 | -8.5E-7 | -0.17 | 0.00049826 | 0.00051027 | 0.0004743 | 17211 |
| 1724370600 | 0.00049849 | -1.0E-6 | -0.20 | 0.00053301 | 0.011745 | 0.00049182 | 31999 |
| 1724284200 | 0.0004995 | 9.0E-6 | 1.84 | 0.00048983 | 0.00050224 | 0.00048368 | 18448 |
| 1724197800 | 0.0004901 | -3.7E-5 | -7.02 | 0.00052712 | 0.00053885 | 0.00048959 | 19558 |
| 1724111400 | 0.000527 | 1.0E-6 | 0.19 | 0.00053301 | 0.01158426 | 0.0005136 | 11349 |
| 1724025000 | 0.0005256 | 3.0E-6 | 0.57 | 0.00052252 | 0.00053609 | 0.0005198 | 13649 |
| 1723938600 | 0.00052272 | 3.0E-5 | 6.08 | 0.00049282 | 0.00052524 | 0.0004919 | 21676 |
| 1723852200 | 0.00049308 | -2.2E-5 | -4.27 | 0.00051415 | 0.00052531 | 0.00048967 | 239373 |
| 1723765800 | 0.00051499 | -1.8E-5 | -3.38 | 0.00053301 | 0.00053469 | 0.00050609 | 96459 |
| 1723679400 | 0.00053267 | -7.0E-6 | -1.30 | 0.00054005 | 0.00054501 | 0.00050524 | 1761208 |
| 1723593000 | 0.00053928 | -9.0E-6 | -1.64 | 0.00054464 | 0.00054684 | 0.00052272 | 1901076 |
| 1723506600 | 0.00054784 | -1.5E-5 | -2.67 | 0.00051015 | 0.00058033 | 0.00049716 | 771137 |
| 1723420200 | 0.00056279 | -1.1E-5 | -1.92 | 0.00057412 | 0.0005919 | 0.00055404 | 1083681 |
| 1723333800 | 0.00057345 | 2.9E-5 | 5.32 | 0.00057059 | 0.0006011 | 0.00057024 | 1047557 |
| 1723247400 | 0.00054473 | 3.5E-5 | 6.87 | 0.00051015 | 0.00054785 | 0.00049716 | 2933104 |
| 1723161000 | 0.00050961 | -7.0E-6 | -1.36 | 0.0005142 | 0.00054398 | 0.00050701 | 3874308 |
| 1723074600 | 0.00051632 | 9.6E-7 | 0.19 | 0.0005169 | 0.00053277 | 0.00049498 | 2762420 |
| 1722988200 | 0.00051536 | 4.0E-6 | 0.78 | 0.00050873 | 0.00055795 | 0.00048971 | 1674889 |
| 1722901800 | 0.00051175 | -2.9E-5 | -5.36 | 0.00058063 | 0.01065015 | 0.00047561 | 1118289 |
| 1722815400 | 0.0005406 | -4.1E-5 | -7.05 | 0.00058063 | 0.00058575 | 0.0005302 | 1306297 |
| 1722729000 | 0.00058144 | 4.4E-5 | 8.19 | 0.00053744 | 0.00058301 | 0.00052585 | 1820605 |
| 1722642600 | 0.0005371 | -0.000103 | -16.08 | 0.00064 | 0.00066275 | 0.00050443 | 1410054 |
| 1722556200 | 0.00064054 | 5.9E-5 | 10.15 | 0.00058261 | 0.0008623 | 0.00056437 | 1973313 |
| 1722469800 | 0.0005813 | 2.4E-5 | 4.31 | 0.0005568 | 0.00062318 | 0.00052222 | 2201512 |
| 1722383400 | 0.00055696 | -7.0E-6 | -1.24 | 0.00056388 | 0.00057026 | 0.00052696 | 2011352 |
| 1722297000 | 0.00056357 | 7.0E-6 | 1.26 | 0.00070067 | 0.00070158 | 0.00052212 | 2709776 |
| 1722210600 | 0.00055644 | -3.0E-5 | -5.12 | 0.00058445 | 0.00065098 | 0.00052052 | 771096 |
| 1722124200 | 0.00058605 | -3.7E-5 | -5.94 | 0.00062125 | 0.00062175 | 0.00057716 | 1570243 |
| 1722037800 | 0.0006227 | 5.1E-5 | 8.93 | 0.00057126 | 0.00065468 | 0.00057114 | 487200 |
| 1721951400 | 0.00057141 | -0.000129 | -18.42 | 0.00070067 | 0.00070158 | 0.00053447 | 2338858 |
| 1721865000 | 0.00070036 | 3.9E-5 | 5.90 | 0.00066181 | 0.00082702 | 0.00065133 | 14049039 |
| 1721778600 | 0.00066132 | -2.7E-5 | -3.92 | 0.00068841 | 0.00070806 | 0.0006466 | 2174662 |
| 1721692200 | 0.00068879 | -1.6E-5 | -2.27 | 0.00071769 | 0.00075866 | 0.00068494 | 2256769835 |
| 1721605800 | 0.00070446 | -6.0E-8 | -0.01 | 0.00070341 | 0.00070899 | 0.00068591 | 388322285 |
| 1721519400 | 0.00070452 | -6.7E-5 | -8.68 | 0.00077132 | 0.00081196 | 0.00070192 | 11358493 |
| 1721433000 | 0.00077151 | 5.1E-5 | 7.08 | 0.00071769 | 0.00077896 | 0.00071526 | 11757343 |
| 1721346600 | 0.00072044 | -2.6E-5 | -3.48 | 0.00074593 | 0.00074847 | 0.00071088 | 13477707 |
| 1721260200 | 0.00074626 | 5.6E-5 | 8.11 | 0.00069002 | 0.00075188 | 0.0006883 | 11334931 |
| 1721173800 | 0.00069011 | -7.0E-6 | -1.00 | 0.00069766 | 0.00072399 | 0.00067583 | 10454640 |
| 1721087400 | 0.00069746 | 1.3E-5 | 1.90 | 0.00069932 | 0.00070536 | 0.00066656 | 8804551 |
| 1721001000 | 0.00068424 | -1.5E-5 | -2.15 | 0.00069932 | 0.00070853 | 0.00066701 | 13265981 |
| 1720914600 | 0.00069916 | 4.2E-5 | 6.39 | 0.00065766 | 0.00070441 | 0.00065408 | 8246399 |
| 1720828200 | 0.00065765 | 7.0E-6 | 1.08 | 0.00065052 | 0.0006939 | 0.00063995 | 13566512 |
| 1720741800 | 0.00065092 | -3.2E-5 | -4.69 | 0.00068133 | 0.00068823 | 0.0006488 | 12216422 |
| 1720655400 | 0.00068251 | 6.8E-5 | 11.07 | 0.00061254 | 0.00068685 | 0.00060577 | 7591423 |
| 1720569000 | 0.00061405 | 1.1E-5 | 1.82 | 0.00060309 | 0.00064502 | 0.00060081 | 5519913 |
| 1720482600 | 0.00060302 | -1.1E-5 | -1.79 | 0.00078625 | 0.00078886 | 0.00058181 | 7817743 |
| 1720396200 | 0.00061389 | 3.1E-5 | 5.32 | 0.00058178 | 0.00061867 | 0.00057006 | 15016870 |
| 1720309800 | 0.00058259 | -1.4E-5 | -2.35 | 0.00059603 | 0.00060589 | 0.00056752 | 14761042 |
| 1720223400 | 0.00059641 | -1.8E-5 | -2.93 | 0.00060932 | 0.00063213 | 0.00056694 | 8064316 |
| 1720137000 | 0.00061455 | -0.00011 | -15.18 | 0.00072551 | 0.00074164 | 0.00059053 | 11390126 |
| 1720050600 | 0.00072486 | 7.0E-6 | 0.98 | 0.00071775 | 0.00074061 | 0.0007009 | 9590701 |
| 1719964200 | 0.00071747 | -4.0E-6 | -0.55 | 0.00068728 | 0.00072129 | 0.00068247 | 12951203 |
| 1719877800 | 0.00072195 | 3.5E-5 | 5.09 | 0.00078625 | 0.01578717 | 0.00065931 | 9831301 |
| 1719791400 | 0.00068706 | -5.5E-5 | -7.41 | 0.00074227 | 0.00074655 | 0.00068101 | 12189298 |
| 1719705000 | 0.0007418 | -3.4E-5 | -4.38 | 0.00080992 | 0.00081231 | 0.00074072 | 11996331 |
| 1719618600 | 0.00077618 | 1.9E-5 | 2.51 | 0.00075876 | 0.0007774 | 0.00071387 | 12119641 |
| 1719532200 | 0.00075749 | 1.7E-5 | 2.30 | 0.00074108 | 0.00079345 | 0.00072306 | 11159491 |
| 1719445800 | 0.00074068 | -4.0E-5 | -5.12 | 0.00078625 | 0.00078886 | 0.00073168 | 9220377 |
| 1719359400 | 0.00078062 | 9.0E-6 | 1.17 | 0.0007719 | 0.00083971 | 0.00073431 | 1198679 |
| 1719273000 | 0.00077121 | -1.5E-5 | -1.91 | 0.00078625 | 0.00079401 | 0.00070178 | 11750222 |
| 1719186600 | 0.0007864 | -5.2E-5 | -6.20 | 0.00083857 | 0.00084394 | 0.00078415 | 11425316 |
| 1719100200 | 0.00083858 | 3.0E-5 | 3.71 | 0.0008095 | 0.0010178 | 0.00080617 | 8295000 |
| 1719013800 | 0.00080899 | 3.6E-5 | 4.66 | 0.00077235 | 0.00087485 | 0.00075814 | 10066576 |
|
FIRE/BTC - BTC
-
|
FIRE/EUR - €
-
|
|
FIRE/USD $ 0.000611
-0.63%
|
FIRE/GBP £ -
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
