We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.000764 | Gate.io | 262684 | /cdn/crypto/logos/exchanges/GATE.png | $ 196.97 | 1733325894 | FIRE/USDT | https://gate.io/trade/FIRE_USDT | USDT | 1 | https://gate.io/trade/FIRE_USDT | 100 | 4 hours ago |
| 2.0E-7 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1733338184 | FIRE/ETH | https://gate.io/trade/FIRE_ETH | ETH | 2 | https://gate.io/trade/FIRE_ETH | 0 | 56 minutes ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00066678 | 9.971E-5 | 14.9539578272 | 0.0006603 | 0.00075182 | 0 | CX |
| 4 | 0.00075221 | 1.428E-5 | 1.89840603023 | 0.00054641 | 0.01413 | 91088.0883214 | CX |
| 12 | 0.0006201 | 0.00014639 | 23.6074826641 | 0.00051997 | 0.01413 | 161414.720706 | CX |
| 26 | 0.00105455 | -0.00028806 | -27.3159167417 | 0.0004743 | 0.017235 | 17178635.1393 | CX |
| 52 | 0.00053573 | 0.00023076 | 43.0739364979 | 0.0004743 | 0.017235 | 13913962.8823 | CX |
| 156 | 0.05350002 | -0.05273353 | -98.5673089468 | 0.00045643 | 1.31409131 | 7659822.39457 | CX |
| 260 | 0 | 0 | 0 | 0 | 5.4258709 | 4616340.75419 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728949800 | 0.00070964 | -3.1E-5 | -4.19 | 0.00073508 | 0.00076482 | 0.00070836 | 36436 |
| 1728863400 | 0.00074037 | -3.0E-6 | -0.40 | 0.0007437 | 0.00076562 | 0.0007321 | 42574 |
| 1728777000 | 0.00074297 | 6.1E-5 | 8.95 | 0.0006829 | 0.00074636 | 0.00068197 | 14353 |
| 1728690600 | 0.00068149 | 1.4E-5 | 2.10 | 0.00066707 | 0.00072622 | 0.00064895 | 20729 |
| 1728604200 | 0.00066718 | -6.7E-5 | -9.13 | 0.00073508 | 0.00084303 | 0.0006405 | 85978 |
| 1728517800 | 0.00073417 | 2.0E-6 | 0.27 | 0.0007313 | 0.00102436 | 0.0007279 | 128334 |
| 1728431400 | 0.0007323 | 2.8E-5 | 3.98 | 0.00070445 | 0.00073805 | 0.000678 | 72323 |
| 1728345000 | 0.00070394 | -5.2E-5 | -6.88 | 0.00073508 | 0.0112455 | 0.00067842 | 205961 |
| 1728258600 | 0.00075629 | 8.0E-6 | 1.07 | 0.00074723 | 0.00075831 | 0.00070313 | 41588 |
| 1728172200 | 0.00074872 | -7.2E-5 | -8.77 | 0.00082278 | 0.00082528 | 0.00067698 | 248119 |
| 1728085800 | 0.00082093 | -0.000143 | -14.84 | 0.00096426 | 0.00121987 | 0.00082036 | 183535 |
| 1727999400 | 0.0009636 | 6.6E-5 | 7.36 | 0.00073508 | 0.0010348 | 0.00070836 | 48216 |
| 1727913000 | 0.00089724 | 0.0001618 | 22.00 | 0.00073508 | 0.00120936 | 0.00070836 | 152371 |
| 1727826600 | 0.00073544 | -0.000666 | -47.54 | 0.00140557 | 0.00140557 | 0.00072789 | 211937 |
| 1727740200 | 0.00140099 | 4.8E-5 | 3.55 | 0.00135609 | 0.00161241 | 0.00118102 | 114113 |
| 1727653800 | 0.00135332 | 0.00036332 | 36.70 | 0.00099014 | 0.0015734 | 0.00095133 | 260149 |
| 1727567400 | 0.00099 | -6.2E-5 | -5.89 | 0.00105268 | 0.0010549 | 0.00095766 | 16106 |
| 1727481000 | 0.00105207 | -0.000105 | -9.08 | 0.00115678 | 0.0011633 | 0.00103083 | 19360 |
| 1727394600 | 0.00115699 | 0.00048742 | 72.80 | 0.00067147 | 0.00124149 | 0.00066545 | 524871 |
| 1727308200 | 0.00066957 | 3.2E-5 | 5.02 | 0.00063625 | 0.00067295 | 0.00062252 | 11630 |
| 1727221800 | 0.00063724 | -5.1E-5 | -7.41 | 0.00068852 | 0.00069349 | 0.00059701 | 54129 |
| 1727135400 | 0.0006887 | -8.0E-6 | -1.15 | 0.00080333 | 0.0008205 | 0.00051997 | 20859 |
| 1727049000 | 0.00069719 | 9.5E-5 | 15.77 | 0.00060164 | 0.00070062 | 0.00059311 | 37268 |
| 1726962600 | 0.00060239 | -1.1E-5 | -1.79 | 0.00061427 | 0.00062069 | 0.00058555 | 62526 |
| 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 |
|
FIRE/BTC - BTC
-
|
FIRE/EUR - €
-
|
|
FIRE/USD $ 0.000766
+5.90%
|
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
