We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00065 | Gate.io | 150002 | /cdn/crypto/logos/exchanges/GATE.png | $ 91.87 | 1736971095 | FIRE/USDT | https://gate.io/trade/FIRE_USDT | USDT | 1 | https://gate.io/trade/FIRE_USDT | 100 | Recently |
| 1.9E-7 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1736899339 | FIRE/ETH | https://gate.io/trade/FIRE_ETH | ETH | 2 | https://gate.io/trade/FIRE_ETH | 0 | 20 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00064239 | 1.104E-5 | 1.71858216971 | 0.00055986 | 0.01489248 | 3242.69171429 | CX |
| 4 | 0.00073865 | -8.522E-5 | -11.5372639274 | 0.00055986 | 0.015525 | 2432.01878571 | CX |
| 12 | 0.00078601 | -0.00013258 | -16.8674698795 | 0.00054641 | 0.015525 | 86605.4080119 | CX |
| 26 | 0.00069932 | -4.589E-5 | -6.56208888635 | 0.0004743 | 0.015525 | 15032744.6102 | CX |
| 52 | 0.0007915 | -0.00013807 | -17.4440934934 | 0.0004743 | 0.017235 | 12249435.6419 | CX |
| 156 | 0.04505639 | -0.04440296 | -98.5497506569 | 0.00045643 | 0.13405631 | 7655548.90521 | CX |
| 260 | 0.348539 | -0.34788557 | -99.8125231323 | 0.00045643 | 5.4258709 | 4618940.18049 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898600 | 0.00061283 | 1.8E-5 | 3.03 | 0.00059556 | 0.00061788 | 0.00059424 | 0 |
| 1736812200 | 0.00059459 | -2.5E-5 | -4.03 | 0.00062056 | 0.01489248 | 0.00055986 | 11349 |
| 1736725800 | 0.00061987 | -5.0E-6 | -0.80 | 0.00062361 | 0.00062633 | 0.00061309 | 0 |
| 1736639400 | 0.0006247 | 3.0E-6 | 0.48 | 0.00062056 | 0.00063021 | 0.00061231 | 0 |
| 1736553000 | 0.00062182 | 1.1E-5 | 1.80 | 0.00063379 | 0.00063829 | 0.00060801 | 11349 |
| 1736466600 | 0.00061042 | -2.2E-5 | -3.48 | 0.00063134 | 0.0006374 | 0.0006019 | 0 |
| 1736380200 | 0.00063268 | -9.0E-6 | -1.40 | 0.00064239 | 0.00064836 | 0.00061046 | 0 |
| 1736293800 | 0.00064165 | -5.9E-5 | -8.42 | 0.00070096 | 0.00070312 | 0.00063808 | 0 |
| 1736207400 | 0.00070039 | 9.0E-6 | 1.30 | 0.00063379 | 0.015525 | 0.00062925 | 11349 |
| 1736121000 | 0.00069152 | -3.0E-6 | -0.43 | 0.00069455 | 0.00069713 | 0.00068424 | 0 |
| 1736034600 | 0.00069488 | 1.0E-5 | 1.46 | 0.00068527 | 0.00069722 | 0.00067922 | 0 |
| 1735948200 | 0.00068495 | 3.0E-5 | 4.58 | 0.00065583 | 0.00068921 | 0.00065092 | 0 |
| 1735861800 | 0.00065485 | 1.8E-5 | 2.83 | 0.00063379 | 0.00066324 | 0.00062925 | 11349 |
| 1735775400 | 0.00063666 | 3.0E-6 | 0.47 | 0.00063379 | 0.00063966 | 0.00062925 | 0 |
| 1735689000 | 0.00063324 | -4.0E-6 | -0.63 | 0.00063766 | 0.00065403 | 0.00062952 | 0 |
| 1735602600 | 0.00063711 | -3.3E-7 | -0.05 | 0.00063291 | 0.0006518 | 0.00062703 | 11349 |
| 1735516200 | 0.00063744 | -8.0E-6 | -1.24 | 0.00064501 | 0.0006471 | 0.00063141 | 0 |
| 1735429800 | 0.00064507 | 1.3E-5 | 2.06 | 0.00063259 | 0.00064696 | 0.00063152 | 0 |
| 1735343400 | 0.00063181 | -8.7E-7 | -0.14 | 0.00063291 | 0.0006518 | 0.00062797 | 0 |
| 1735257000 | 0.00063268 | -3.1E-5 | -4.67 | 0.00066617 | 0.00066704 | 0.0006275 | 0 |
| 1735170600 | 0.00066349 | -2.8E-7 | -0.04 | 0.00066248 | 0.00067273 | 0.00065401 | 0 |
| 1735084200 | 0.00066377 | 1.5E-5 | 2.31 | 0.00064888 | 0.00067124 | 0.00063811 | 0 |
| 1734997800 | 0.00064901 | 2.7E-5 | 4.34 | 0.00063632 | 0.00065605 | 0.00062114 | 11349 |
| 1734911400 | 0.00062188 | -1.2E-5 | -1.89 | 0.00063632 | 0.00064455 | 0.00061705 | 0 |
| 1734825000 | 0.00063351 | -2.5E-5 | -3.80 | 0.00066 | 0.0006751 | 0.00062565 | 0 |
| 1734738600 | 0.00065854 | 5.0E-6 | 0.76 | 0.00064935 | 0.00066295 | 0.00059194 | 0 |
| 1734652200 | 0.00065366 | -3.5E-5 | -5.08 | 0.00068757 | 0.00070605 | 0.00063375 | 0 |
| 1734565800 | 0.0006889 | -4.8E-5 | -6.51 | 0.00073865 | 0.00074153 | 0.00068832 | 0 |
| 1734479400 | 0.00073716 | -2.2E-5 | -2.90 | 0.00075543 | 0.00076779 | 0.00073147 | 0 |
| 1734393000 | 0.00075935 | 8.0E-6 | 1.07 | 0.00072842 | 0.00077995 | 0.00072233 | 11349 |
| 1734306600 | 0.00075105 | 1.7E-5 | 2.31 | 0.00073568 | 0.00075105 | 0.00072871 | 0 |
| 1734220200 | 0.00073445 | -7.0E-6 | -0.94 | 0.00074295 | 0.00074917 | 0.00072684 | 0 |
| 1734133800 | 0.00074148 | 5.0E-6 | 0.68 | 0.00073851 | 0.00075309 | 0.00073262 | 0 |
| 1734047400 | 0.00073679 | 8.0E-6 | 1.10 | 0.00072842 | 0.00075713 | 0.00072233 | 0 |
| 1733961000 | 0.00072853 | 4.1E-5 | 5.96 | 0.00069087 | 0.00073164 | 0.00067731 | 0 |
| 1733874600 | 0.0006877 | -1.7E-5 | -2.41 | 0.00070269 | 0.00071738 | 0.00066856 | 0 |
| 1733788200 | 0.00070496 | -1.4E-5 | -1.95 | 0.00076663 | 0.00079054 | 0.00067594 | 33467 |
| 1733701800 | 0.00071877 | -3.0E-6 | -0.42 | 0.00072063 | 0.00072234 | 0.0007083 | 0 |
| 1733615400 | 0.00072136 | 3.9E-5 | 5.71 | 0.00068068 | 0.00072426 | 0.00067651 | 10755 |
| 1733529000 | 0.00068284 | -7.5E-5 | -9.89 | 0.0007579 | 0.00081552 | 0.0006809 | 22140 |
| 1733442600 | 0.00075816 | -9.0E-6 | -1.17 | 0.00076663 | 0.00079054 | 0.00074812 | 0 |
| 1733356200 | 0.00076683 | 4.2E-5 | 5.80 | 0.00072413 | 0.00077927 | 0.00072413 | 0 |
| 1733269800 | 0.00072439 | -4.0E-6 | -0.55 | 0.00072742 | 0.00073407 | 0.00070406 | 0 |
| 1733183400 | 0.00072792 | -1.5E-5 | -2.02 | 0.00074193 | 0.00075182 | 0.00071478 | 0 |
| 1733097000 | 0.00074252 | 2.0E-6 | 0.27 | 0.00074305 | 0.00074888 | 0.0007326 | 0 |
| 1733010600 | 0.00074091 | 2.2E-5 | 3.06 | 0.00071732 | 0.00074675 | 0.00071523 | 0 |
| 1732924200 | 0.000719 | 3.0E-6 | 0.42 | 0.00071627 | 0.00072967 | 0.00070803 | 0 |
| 1732837800 | 0.00071619 | -1.7E-5 | -2.32 | 0.0007302 | 0.00073174 | 0.00070718 | 0 |
| 1732751400 | 0.00073313 | 6.8E-5 | 10.22 | 0.00066678 | 0.00073671 | 0.0006603 | 0 |
| 1732665000 | 0.00066523 | -1.8E-5 | -2.64 | 0.0006826 | 0.00069234 | 0.00065086 | 0 |
| 1732578600 | 0.0006829 | 1.0E-5 | 1.49 | 0.00056045 | 0.00070772 | 0.00054641 | 11349 |
| 1732492200 | 0.00067251 | -8.0E-6 | -1.18 | 0.00068314 | 0.00069057 | 0.00065837 | 0 |
| 1732405800 | 0.00068015 | 8.2E-5 | 13.70 | 0.00059953 | 0.00068815 | 0.00059812 | 134264 |
| 1732319400 | 0.00059837 | -9.0E-6 | -1.48 | 0.00060531 | 0.00061728 | 0.00058858 | 0 |
| 1732233000 | 0.00060722 | 5.3E-5 | 9.57 | 0.00055356 | 0.00060926 | 0.0005467 | 0 |
| 1732146600 | 0.00055381 | -7.0E-6 | -1.25 | 0.00056045 | 0.00056896 | 0.00054641 | 0 |
| 1732060200 | 0.0005604 | -0.00018 | -24.32 | 0.00073968 | 0.00073968 | 0.00055357 | 6598 |
| 1731973800 | 0.00074013 | 6.4E-5 | 9.47 | 0.00070674 | 0.01413 | 0.00069378 | 11349 |
| 1731887400 | 0.00067579 | -1.2E-5 | -1.74 | 0.00069005 | 0.00069503 | 0.00067091 | 5183 |
| 1731801000 | 0.00068809 | -2.4E-5 | -3.37 | 0.00070975 | 0.00074016 | 0.00068759 | 66433 |
| 1731714600 | 0.00071194 | 9.0E-6 | 1.28 | 0.00070674 | 0.00072011 | 0.00069363 | 0 |
| 1731628200 | 0.00070335 | -3.1E-5 | -4.22 | 0.00073408 | 0.00074575 | 0.00069865 | 0 |
| 1731541800 | 0.00073482 | -7.8E-5 | -9.60 | 0.00081129 | 0.0008222 | 0.00071814 | 97504 |
| 1731455400 | 0.00081267 | 7.3E-5 | 9.86 | 0.00073826 | 0.00082794 | 0.00071605 | 45650 |
| 1731369000 | 0.00074016 | -2.5E-5 | -3.27 | 0.00076396 | 0.00083166 | 0.00072658 | 517460 |
| 1731282600 | 0.00076484 | 1.2E-5 | 1.59 | 0.00074808 | 0.00077909 | 0.00074262 | 168173 |
| 1731196200 | 0.00075306 | -4.6E-5 | -5.76 | 0.00079957 | 0.00081953 | 0.00073537 | 437096 |
| 1731109800 | 0.000799 | -1.3E-5 | -1.60 | 0.00085012 | 0.00087793 | 0.0007929 | 449764 |
| 1731023400 | 0.00081224 | -5.0E-6 | -0.61 | 0.00089509 | 0.00089791 | 0.00075789 | 384614 |
| 1730937000 | 0.00081694 | 6.4E-5 | 8.51 | 0.00075221 | 0.00089244 | 0.00074511 | 215022 |
| 1730850600 | 0.00075246 | -1.3E-5 | -1.70 | 0.00074644 | 0.00078167 | 0.00070985 | 247140 |
| 1730764200 | 0.00076554 | 2.8E-5 | 3.80 | 0.00073766 | 0.00077076 | 0.00071741 | 221453 |
| 1730677800 | 0.00073717 | -9.0E-6 | -1.21 | 0.00074821 | 0.0007483 | 0.00072328 | 331371 |
| 1730591400 | 0.00074613 | -7.0E-6 | -0.93 | 0.00075443 | 0.00075655 | 0.0007281 | 281486 |
| 1730505000 | 0.00075333 | 2.3E-5 | 3.15 | 0.00073122 | 0.0007821 | 0.00069893 | 278684 |
| 1730418600 | 0.00073011 | -1.5E-5 | -2.01 | 0.00074468 | 0.00074681 | 0.00071254 | 330993 |
| 1730332200 | 0.00074482 | 7.0E-6 | 0.95 | 0.00073766 | 0.00076061 | 0.00071741 | 344165 |
| 1730245800 | 0.00073777 | -3.2E-5 | -4.16 | 0.00076935 | 0.00079236 | 0.00073134 | 424849 |
| 1730159400 | 0.00076958 | 1.8E-5 | 2.39 | 0.00073508 | 0.00081019 | 0.00070836 | 244249 |
| 1730073000 | 0.00075181 | 8.0E-6 | 1.08 | 0.00074296 | 0.00079768 | 0.00073886 | 389171 |
| 1729986600 | 0.00074386 | 2.0E-5 | 2.76 | 0.00073107 | 0.00075027 | 0.00071364 | 303388 |
| 1729900200 | 0.00072408 | -1.0E-5 | -1.36 | 0.00073537 | 0.00076267 | 0.00071121 | 326759 |
| 1729813800 | 0.00073414 | 3.0E-6 | 0.41 | 0.00073062 | 0.00074155 | 0.00067978 | 439961 |
| 1729727400 | 0.00073135 | -5.6E-5 | -7.12 | 0.00078601 | 0.00078655 | 0.00071034 | 414904 |
| 1729641000 | 0.00078693 | 1.4E-5 | 1.81 | 0.00077428 | 0.00081786 | 0.00070565 | 399127 |
| 1729554600 | 0.00077325 | 6.0E-6 | 0.78 | 0.00076945 | 0.00116894 | 0.00076016 | 699263 |
| 1729468200 | 0.00076742 | 2.6E-5 | 3.51 | 0.00074218 | 0.0007704 | 0.00071356 | 378857 |
| 1729381800 | 0.0007416 | 2.8E-5 | 3.92 | 0.00071315 | 0.0007454 | 0.00071177 | 300044 |
| 1729295400 | 0.00071346 | -1.5E-5 | -2.06 | 0.00073508 | 0.00079439 | 0.00070836 | 363017 |
| 1729209000 | 0.00072877 | -2.0E-6 | -0.27 | 0.00073508 | 0.00076482 | 0.00070836 | 11349 |
| 1729122600 | 0.00073086 | 3.0E-6 | 0.41 | 0.00072973 | 0.0007403 | 0.00072592 | 18345 |
| 1729036200 | 0.00072737 | 1.8E-5 | 2.54 | 0.00070986 | 0.00077789 | 0.00070674 | 47234 |
|
FIRE/BTC - BTC
-
|
FIRE/EUR - €
-
|
|
FIRE/USD $ 0.000653
+6.73%
|
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
