Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FIROBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.00002489 | -0.00000200 | -7.56% | 0.00002620 | 0.00002661 | 0.00002478 | 30,957.00 |
| May 08 2024 | 0.00002647 | -0.00000300 | -10.11% | 0.00003051 | 0.00003051 | 0.00002517 | 144,498.00 |
| May 07 2024 | 0.00002966 | 0.00000300 | 11.40% | 0.00002632 | 0.00004068 | 0.00002620 | 460,743.00 |
| May 06 2024 | 0.00002632 | 0.00000029 | 1.11% | 0.00002610 | 0.00002715 | 0.00002595 | 49,191.00 |
| May 05 2024 | 0.00002603 | 0.00000048 | 1.88% | 0.00002550 | 0.00002623 | 0.00002509 | 36,868.00 |
| May 04 2024 | 0.00002555 | -0.00000088 | -3.33% | 0.00002660 | 0.00002691 | 0.00002548 | 51,011.00 |
| May 03 2024 | 0.00002643 | -0.00000095 | -3.47% | 0.00002738 | 0.00002815 | 0.00002630 | 72,086.00 |
| May 02 2024 | 0.00002738 | 0.00000074 | 2.78% | 0.00002673 | 0.00002775 | 0.00002630 | 63,453.00 |
| May 01 2024 | 0.00002664 | 0.00000100 | 3.95% | 0.00002525 | 0.00002664 | 0.00002525 | 39,027.00 |
| Apr 30 2024 | 0.00002530 | 0.00000004 | 0.16% | 0.00002529 | 0.00002571 | 0.00002421 | 49,645.00 |
| Apr 29 2024 | 0.00002526 | 0.00000003 | 0.12% | 0.00002552 | 0.00002568 | 0.00002500 | 39,917.00 |
| Apr 28 2024 | 0.00002523 | -0.00000064 | -2.47% | 0.00002587 | 0.00002646 | 0.00002522 | 18,051.00 |
| Apr 27 2024 | 0.00002587 | 0.00000065 | 2.58% | 0.00002523 | 0.00002635 | 0.00002520 | 24,924.00 |
| Apr 26 2024 | 0.00002522 | -0.00000100 | -3.81% | 0.00002623 | 0.00002642 | 0.00002479 | 32,437.00 |
| Apr 25 2024 | 0.00002627 | -0.00000010 | -0.38% | 0.00002637 | 0.00002721 | 0.00002567 | 26,352.00 |
| Apr 24 2024 | 0.00002637 | -0.00000088 | -3.23% | 0.00002730 | 0.00002778 | 0.00002618 | 39,613.00 |
| Apr 23 2024 | 0.00002725 | 0.00000019 | 0.70% | 0.00002691 | 0.00002762 | 0.00002672 | 46,887.00 |
| Apr 22 2024 | 0.00002706 | -0.00000001 | -0.04% | 0.00002710 | 0.00002762 | 0.00002678 | 76,543.00 |
| Apr 21 2024 | 0.00002707 | 0.00000007 | 0.26% | 0.00002698 | 0.00002881 | 0.00002653 | 80,149.00 |
| Apr 20 2024 | 0.00002700 | 0.00000100 | 3.88% | 0.00002575 | 0.00002749 | 0.00002546 | 16,535.00 |
| Apr 19 2024 | 0.00002575 | 0.00000045 | 1.78% | 0.00002543 | 0.00002660 | 0.00002457 | 55,120.00 |
| Apr 18 2024 | 0.00002530 | 0.00000016 | 0.64% | 0.00002504 | 0.00002589 | 0.00002473 | 41,380.00 |
| Apr 17 2024 | 0.00002514 | 0.00000060 | 2.44% | 0.00002454 | 0.00002631 | 0.00002408 | 69,832.00 |
| Apr 16 2024 | 0.00002454 | 0.00000025 | 1.03% | 0.00002437 | 0.00002581 | 0.00002344 | 152,711.00 |
| Apr 15 2024 | 0.00002429 | -0.00000045 | -1.82% | 0.00002499 | 0.00002552 | 0.00002416 | 138,347.00 |
| Apr 14 2024 | 0.00002474 | 0.00000100 | 4.30% | 0.00002324 | 0.00002493 | 0.00002270 | 56,755.00 |
| Apr 13 2024 | 0.00002324 | -0.00000200 | -7.81% | 0.00002551 | 0.00002633 | 0.00002217 | 126,731.00 |
| Apr 12 2024 | 0.00002560 | -0.00000300 | -10.47% | 0.00002889 | 0.00002911 | 0.00002456 | 48,430.00 |
| Apr 11 2024 | 0.00002864 | -0.00000002 | -0.07% | 0.00002870 | 0.00002914 | 0.00002790 | 32,678.00 |
| Apr 10 2024 | 0.00002866 | -0.00000034 | -1.17% | 0.00002881 | 0.00002980 | 0.00002848 | 74,081.00 |
| Apr 09 2024 | 0.00002900 | 0.00000014 | 0.49% | 0.00002898 | 0.00003040 | 0.00002828 | 41,452.00 |
| Apr 08 2024 | 0.00002886 | 0.00000017 | 0.59% | 0.00002908 | 0.00002953 | 0.00002801 | 110,076.00 |
| Apr 07 2024 | 0.00002869 | 0.00000100 | 3.67% | 0.00002738 | 0.00003488 | 0.00002718 | 260,566.00 |
| Apr 06 2024 | 0.00002727 | -0.00000100 | -3.50% | 0.00002857 | 0.00002891 | 0.00002701 | 80,379.00 |
| Apr 05 2024 | 0.00002857 | 0.00000015 | 0.53% | 0.00002842 | 0.00003112 | 0.00002809 | 95,321.00 |
| Apr 04 2024 | 0.00002842 | 0.00000033 | 1.17% | 0.00002809 | 0.00022600 | 0.00002761 | 119,462.00 |
| Apr 03 2024 | 0.00002809 | -0.00000100 | -3.42% | 0.00002924 | 0.00003006 | 0.00002778 | 40,651.00 |
| Apr 02 2024 | 0.00002920 | -0.00000100 | -3.28% | 0.00003029 | 0.00003029 | 0.00002800 | 59,633.00 |
| Apr 01 2024 | 0.00003047 | 0.00000013 | 0.43% | 0.00003038 | 0.00003115 | 0.00002937 | 174,637.00 |
| Mar 31 2024 | 0.00003034 | -0.00000200 | -6.12% | 0.00003216 | 0.00004253 | 0.00002988 | 423,569.00 |
| Mar 30 2024 | 0.00003266 | 0.00000200 | 6.48% | 0.00003035 | 0.00003400 | 0.00003013 | 183,217.00 |
| Mar 29 2024 | 0.00003086 | 0.00000074 | 2.46% | 0.00003014 | 0.00003210 | 0.00002958 | 110,727.00 |
| Mar 28 2024 | 0.00003012 | 0.00000100 | 3.49% | 0.00002867 | 0.00022600 | 0.00002842 | 106,641.00 |
| Mar 27 2024 | 0.00002867 | -0.00000100 | -3.36% | 0.00002971 | 0.00003019 | 0.00002863 | 94,006.00 |
| Mar 26 2024 | 0.00002975 | 0.00000083 | 2.87% | 0.00002895 | 0.00022600 | 0.00002893 | 71,260.00 |
| Mar 25 2024 | 0.00002892 | -0.00000050 | -1.70% | 0.00002954 | 0.00002993 | 0.00002860 | 182,647.00 |
| Mar 24 2024 | 0.00002942 | -0.00000100 | -3.27% | 0.00003053 | 0.00003093 | 0.00002941 | 67,838.00 |
| Mar 23 2024 | 0.00003056 | -0.00000200 | -6.11% | 0.00003266 | 0.00003700 | 0.00003034 | 384,244.00 |
| Mar 22 2024 | 0.00003272 | 0.00000500 | 18.05% | 0.00002771 | 0.00022600 | 0.00002701 | 318,627.00 |
| Mar 21 2024 | 0.00002770 | 0.00000043 | 1.58% | 0.00002869 | 0.00002869 | 0.00002677 | 80,893.00 |
| Mar 20 2024 | 0.00002727 | -0.00000200 | -6.82% | 0.00002924 | 0.00002967 | 0.00002559 | 150,742.00 |
| Mar 19 2024 | 0.00002932 | 0.00000100 | 3.53% | 0.00002804 | 0.00002982 | 0.00002757 | 80,669.00 |
| Mar 18 2024 | 0.00002830 | -0.00000100 | -3.38% | 0.00002946 | 0.00003007 | 0.00002742 | 16,432.00 |
| Mar 17 2024 | 0.00002957 | -0.00000014 | -0.47% | 0.00002983 | 0.00003023 | 0.00002873 | 27,227.00 |
| Mar 16 2024 | 0.00002971 | -0.00000100 | -3.21% | 0.00003118 | 0.00003201 | 0.00002896 | 55,815.00 |
| Mar 15 2024 | 0.00003117 | -0.00000069 | -2.17% | 0.00003207 | 0.00003236 | 0.00002911 | 45,684.00 |
| Mar 14 2024 | 0.00003186 | -0.00000100 | -3.02% | 0.00003303 | 0.00003420 | 0.00003163 | 33,059.00 |
| Mar 13 2024 | 0.00003306 | 0.00000200 | 6.49% | 0.00003073 | 0.00003400 | 0.00003038 | 45,489.00 |
| Mar 12 2024 | 0.00003080 | 0.00000051 | 1.68% | 0.00003029 | 0.00003450 | 0.00002949 | 98,833.00 |
| Mar 11 2024 | 0.00003029 | 0.00000021 | 0.70% | 0.00003050 | 0.00003062 | 0.00002843 | 14,593.00 |
| Mar 10 2024 | 0.00003008 | -0.00000100 | -3.17% | 0.00003131 | 0.00003148 | 0.00002957 | 8,040.00 |
| Mar 09 2024 | 0.00003152 | 0.00000063 | 2.04% | 0.00003095 | 0.00022600 | 0.00003075 | 10,801.00 |
| Mar 08 2024 | 0.00003089 | -0.00000006 | -0.19% | 0.00003095 | 0.00003137 | 0.00002952 | 7,542.00 |
| Mar 07 2024 | 0.00003095 | 0.00000016 | 0.52% | 0.00003079 | 0.00003096 | 0.00002962 | 6,338.00 |
| Mar 06 2024 | 0.00003079 | 0.00000030 | 0.98% | 0.00003049 | 0.00003079 | 0.00002916 | 8,513.00 |
| Mar 05 2024 | 0.00003049 | -0.00000100 | -3.17% | 0.00003150 | 0.00003250 | 0.00002798 | 36,420.00 |
| Mar 04 2024 | 0.00003156 | -0.00000100 | -3.06% | 0.00003231 | 0.00003322 | 0.00003091 | 15,475.00 |
| Mar 03 2024 | 0.00003269 | 0.00000100 | 3.18% | 0.00003140 | 0.00022600 | 0.00003102 | 14,869.00 |
| Mar 02 2024 | 0.00003140 | 0.00000049 | 1.59% | 0.00003091 | 0.00003207 | 0.00003003 | 26,237.00 |
| Mar 01 2024 | 0.00003091 | 0.00000100 | 3.35% | 0.00002982 | 0.00003142 | 0.00002982 | 10,956.00 |
| Feb 29 2024 | 0.00002982 | 0.00000032 | 1.08% | 0.00002950 | 0.00022600 | 0.00002950 | 8,606.00 |
| Feb 28 2024 | 0.00002950 | -0.00000300 | -9.31% | 0.00003222 | 0.00003293 | 0.00002931 | 25,405.00 |
| Feb 27 2024 | 0.00003222 | -0.00000098 | -2.95% | 0.00003320 | 0.00003343 | 0.00003195 | 8,832.00 |
| Feb 26 2024 | 0.00003320 | -0.00000200 | -5.72% | 0.00003547 | 0.00003580 | 0.00003285 | 12,051.00 |
| Feb 25 2024 | 0.00003495 | 0.00000031 | 0.89% | 0.00003464 | 0.00003540 | 0.00003419 | 4,094.00 |
| Feb 24 2024 | 0.00003464 | 0.00000077 | 2.27% | 0.00003449 | 0.00003562 | 0.00003355 | 6,992.00 |
| Feb 23 2024 | 0.00003387 | -0.00000074 | -2.14% | 0.00003469 | 0.00003479 | 0.00002260 | 16,982.00 |
| Feb 22 2024 | 0.00003461 | 0.00000081 | 2.40% | 0.00003380 | 0.00003557 | 0.00003336 | 7,753.00 |
| Feb 21 2024 | 0.00003380 | -0.00000005 | -0.15% | 0.00003385 | 0.00022600 | 0.00003256 | 6,569.00 |
| Feb 20 2024 | 0.00003385 | -0.00000082 | -2.37% | 0.00003460 | 0.00003477 | 0.00003308 | 8,717.00 |
| Feb 19 2024 | 0.00003467 | -0.00000004 | -0.12% | 0.00003451 | 0.00003510 | 0.00003419 | 16,845.00 |
| Feb 18 2024 | 0.00003471 | -0.00000050 | -1.42% | 0.00003521 | 0.00022600 | 0.00003471 | 7,420.00 |
| Feb 17 2024 | 0.00003521 | 0.00000100 | 2.93% | 0.00003418 | 0.00022600 | 0.00003279 | 19,899.00 |
| Feb 16 2024 | 0.00003418 | 0.00000032 | 0.95% | 0.00003386 | 0.00022600 | 0.00003300 | 2,268.00 |
| Feb 15 2024 | 0.00003386 | 0.00000004 | 0.12% | 0.00003382 | 0.00003418 | 0.00003349 | 1,174.00 |
| Feb 14 2024 | 0.00003382 | -0.00000069 | -2.00% | 0.00003451 | 0.00003469 | 0.00003300 | 5,528.00 |
| Feb 13 2024 | 0.00003451 | 0.00000026 | 0.76% | 0.00003425 | 0.00003468 | 0.00003333 | 13,057.00 |
| Feb 12 2024 | 0.00003425 | -0.00000034 | -0.98% | 0.00003510 | 0.00003735 | 0.00003401 | 4,153.00 |
| Feb 11 2024 | 0.00003459 | 0.00000033 | 0.96% | 0.00003426 | 0.00022600 | 0.00003371 | 3,251.00 |
| Feb 10 2024 | 0.00003426 | -0.00000059 | -1.69% | 0.00003485 | 0.00022600 | 0.00003407 | 7,441.00 |
