FIROUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 1.68 | 0.080 | 5.12% | 1.59 | 1.69 | 1.59 | 725.00 |
May 16 2024 | 1.60 | -0.030 | -1.95% | 1.67 | 1.69 | 1.59 | 871.00 |
May 15 2024 | 1.63 | 0.090 | 5.74% | 1.54 | 1.65 | 1.52 | 895.00 |
May 14 2024 | 1.54 | 0.010 | 0.77% | 1.52 | 1.66 | 1.51 | 1,243.00 |
May 13 2024 | 1.53 | -0.010 | -0.43% | 1.55 | 1.71 | 1.50 | 1,401.00 |
May 12 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
May 11 2024 | 1.54 | 0.020 | 1.06% | 1.52 | 1.72 | 1.52 | 1,045.00 |
May 10 2024 | 1.52 | -0.030 | -1.95% | 1.56 | 1.60 | 1.51 | 821.00 |
May 09 2024 | 1.55 | -0.060 | -3.44% | 1.61 | 1.64 | 1.54 | 725.00 |
May 08 2024 | 1.61 | -0.060 | -3.62% | 1.91 | 1.91 | 1.57 | 631.00 |
May 07 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
May 06 2024 | 1.67 | 0.080 | 4.81% | 1.66 | 1.73 | 1.66 | 359.00 |
May 05 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0.00 |
May 04 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0.00 |
May 03 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0.00 |
May 02 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0.00 |
May 01 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0.00 |
Apr 30 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0.00 |
Apr 29 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0.00 |
Apr 28 2024 | 1.59 | -0.220 | -11.95% | 1.64 | 1.69 | 1.59 | 2,448.00 |
Apr 27 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
Apr 26 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
Apr 25 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
Apr 24 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
Apr 23 2024 | 1.81 | 0.00 | -0.10% | 1.80 | 1.82 | 1.77 | 1,472.00 |
Apr 22 2024 | 1.81 | 0.160 | 9.49% | 1.76 | 1.83 | 1.75 | 1,344.00 |
Apr 21 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
Apr 20 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
Apr 19 2024 | 1.65 | 0.030 | 2.16% | 1.62 | 1.70 | 1.52 | 2,023.00 |
Apr 18 2024 | 1.62 | -0.040 | -2.68% | 1.54 | 1.63 | 1.53 | 3,016.00 |
Apr 17 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 1.66 | 0.00 |
Apr 16 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 1.66 | 0.00 |
Apr 15 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 1.66 | 0.00 |
Apr 14 2024 | 1.66 | -0.360 | -17.74% | 1.51 | 1.67 | 1.49 | 5,551.00 |
Apr 13 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0.00 |
Apr 12 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0.00 |
Apr 11 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0.00 |
Apr 10 2024 | 2.02 | -0.050 | -2.25% | 2.02 | 2.07 | 1.98 | 8,291.00 |
Apr 09 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0.00 |
Apr 08 2024 | 2.07 | 0.080 | 3.94% | 2.00 | 2.12 | 1.95 | 10,679.00 |
Apr 07 2024 | 1.99 | 0.090 | 4.97% | 1.90 | 2.31 | 1.89 | 5,480.00 |
Apr 06 2024 | 1.90 | -0.050 | -2.56% | 1.95 | 1.97 | 1.84 | 7,767.00 |
Apr 05 2024 | 1.95 | 0.00 | 0.02% | 1.96 | 2.08 | 1.89 | 8,764.00 |
Apr 04 2024 | 1.95 | 0.080 | 4.09% | 1.87 | 2.00 | 1.84 | 6,480.00 |
Apr 03 2024 | 1.87 | -0.050 | -2.50% | 1.93 | 1.98 | 1.82 | 3,763.00 |
Apr 02 2024 | 1.92 | -0.170 | -7.98% | 2.12 | 2.12 | 1.86 | 1,631.00 |
Apr 01 2024 | 2.08 | 0.00 | 0.00% | 2.08 | 2.08 | 2.08 | 0.00 |
Mar 31 2024 | 2.08 | 0.00 | 0.00% | 2.08 | 2.08 | 2.08 | 0.00 |
Mar 30 2024 | 2.08 | 0.00 | 0.00% | 2.08 | 2.08 | 2.08 | 0.00 |
Mar 29 2024 | 2.08 | 0.00 | 0.00% | 2.08 | 2.08 | 2.08 | 0.00 |
Mar 28 2024 | 2.08 | 0.00 | 0.00% | 2.08 | 2.08 | 2.08 | 0.00 |
Mar 27 2024 | 2.08 | 0.00 | 0.00% | 2.08 | 2.08 | 2.08 | 0.00 |
Mar 26 2024 | 2.08 | 0.120 | 6.02% | 2.03 | 2.10 | 2.02 | 2,214.00 |
Mar 25 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0.00 |
Mar 24 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0.00 |
Mar 23 2024 | 1.96 | -0.140 | -6.45% | 2.09 | 2.33 | 1.96 | 9,001.00 |
Mar 22 2024 | 2.10 | 0.270 | 14.78% | 1.82 | 2.10 | 1.77 | 20,517.00 |
Mar 21 2024 | 1.83 | -0.250 | -12.23% | 2.08 | 2.18 | 1.80 | 5,111.00 |
Mar 20 2024 | 2.08 | 0.200 | 10.32% | 1.92 | 2.09 | 1.90 | 13,453.00 |
Mar 19 2024 | 1.89 | -0.170 | -8.35% | 2.09 | 2.14 | 1.82 | 16,456.00 |
Mar 18 2024 | 2.06 | -0.050 | -2.52% | 2.20 | 2.23 | 2.02 | 13,054.00 |
Mar 17 2024 | 2.11 | -0.040 | -1.96% | 2.15 | 2.27 | 2.10 | 12,763.00 |
Mar 16 2024 | 2.16 | -0.120 | -5.22% | 2.28 | 2.29 | 2.10 | 13,049.00 |
Mar 15 2024 | 2.28 | -0.010 | -0.47% | 2.28 | 2.31 | 2.01 | 14,820.00 |
Mar 14 2024 | 2.29 | -0.200 | -8.18% | 2.49 | 2.50 | 2.27 | 9,029.00 |
Mar 13 2024 | 2.49 | 0.380 | 17.78% | 2.10 | 2.49 | 2.09 | 1,153.00 |
Mar 12 2024 | 2.11 | -0.140 | -6.37% | 2.26 | 2.48 | 2.02 | 709.00 |
Mar 11 2024 | 2.26 | 0.130 | 6.12% | 2.12 | 2.33 | 2.04 | 1,047.00 |
Mar 10 2024 | 2.13 | 0.080 | 3.86% | 2.26 | 2.31 | 2.13 | 991.00 |
Mar 09 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
Mar 08 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
Mar 07 2024 | 2.05 | -0.080 | -3.76% | 2.12 | 2.17 | 2.00 | 855.00 |
Mar 06 2024 | 2.13 | 0.060 | 2.66% | 2.05 | 2.24 | 1.98 | 1,009.00 |
Mar 05 2024 | 2.07 | -0.050 | -2.29% | 2.12 | 2.39 | 1.95 | 2,749.00 |
Mar 04 2024 | 2.12 | 0.070 | 3.32% | 2.05 | 2.35 | 2.00 | 8,985.00 |
Mar 03 2024 | 2.05 | 0.170 | 8.84% | 1.89 | 2.06 | 1.88 | 8,724.00 |
Mar 02 2024 | 1.89 | -0.030 | -1.62% | 1.92 | 1.92 | 1.84 | 9,581.00 |
Mar 01 2024 | 1.92 | -0.030 | -1.56% | 1.95 | 1.95 | 1.90 | 9,084.00 |
Feb 29 2024 | 1.95 | 0.100 | 5.41% | 1.83 | 2.01 | 1.82 | 10,213.00 |
Feb 28 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0.00 |
Feb 27 2024 | 1.85 | 0.050 | 2.52% | 1.80 | 1.86 | 1.80 | 9,974.00 |
Feb 26 2024 | 1.80 | 0.040 | 2.20% | 1.78 | 1.81 | 1.74 | 5,432.00 |
Feb 25 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0.00 |
Feb 24 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0.00 |
Feb 23 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0.00 |
Feb 22 2024 | 1.76 | 0.030 | 1.63% | 1.69 | 1.78 | 1.48 | 498.00 |
Feb 21 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.74 | 0.00 |
Feb 20 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.74 | 0.00 |
Feb 19 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.74 | 0.00 |
Feb 18 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.74 | 0.00 |
Feb 17 2024 | 1.74 | 0.070 | 3.95% | 1.67 | 1.74 | 1.65 | 447.00 |