FIROUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 1.74 | 0.020 | 1.22% | 1.72 | 1.77 | 1.66 | 30,367.00 |
May 23 2024 | 1.72 | -0.070 | -3.75% | 1.79 | 1.82 | 1.66 | 42,609.00 |
May 22 2024 | 1.79 | -0.040 | -2.24% | 1.84 | 1.85 | 1.75 | 40,183.00 |
May 21 2024 | 1.83 | 0.060 | 3.51% | 1.77 | 1.85 | 1.74 | 41,779.00 |
May 20 2024 | 1.77 | 0.120 | 7.36% | 1.64 | 1.77 | 1.61 | 49,673.00 |
May 19 2024 | 1.65 | -0.070 | -4.03% | 1.70 | 1.73 | 1.63 | 40,936.00 |
May 18 2024 | 1.71 | 0.030 | 1.84% | 1.68 | 1.74 | 1.68 | 48,829.00 |
May 17 2024 | 1.68 | 0.070 | 4.47% | 1.60 | 1.70 | 1.59 | 55,121.00 |
May 16 2024 | 1.61 | -0.030 | -1.53% | 1.68 | 1.69 | 1.57 | 48,276.00 |
May 15 2024 | 1.64 | 0.100 | 6.44% | 1.54 | 1.67 | 1.52 | 27,960.00 |
May 14 2024 | 1.54 | 0.010 | 0.95% | 1.52 | 1.66 | 1.50 | 59,330.00 |
May 13 2024 | 1.52 | -0.020 | -1.33% | 1.55 | 1.56 | 1.48 | 43,157.00 |
May 12 2024 | 1.54 | 0.00 | -0.19% | 1.55 | 1.57 | 1.52 | 20,106.00 |
May 11 2024 | 1.55 | 0.020 | 1.58% | 1.52 | 1.73 | 1.52 | 35,256.00 |
May 10 2024 | 1.52 | -0.050 | -3.06% | 1.57 | 1.61 | 1.51 | 37,857.00 |
May 09 2024 | 1.57 | -0.040 | -2.36% | 1.61 | 1.64 | 1.55 | 24,717.00 |
May 08 2024 | 1.61 | -0.270 | -14.41% | 1.90 | 1.90 | 1.57 | 15,182.00 |
May 07 2024 | 1.88 | 0.210 | 12.71% | 1.69 | 2.33 | 1.66 | 53,900.00 |
May 06 2024 | 1.67 | 0.00 | -0.18% | 1.67 | 1.76 | 1.65 | 58,686.00 |
May 05 2024 | 1.67 | 0.040 | 2.39% | 1.62 | 1.68 | 1.59 | 37,313.00 |
May 04 2024 | 1.63 | -0.050 | -2.88% | 1.67 | 1.69 | 1.63 | 45,212.00 |
May 03 2024 | 1.68 | 0.070 | 4.18% | 1.60 | 1.68 | 1.58 | 48,216.00 |
May 02 2024 | 1.61 | 0.050 | 3.27% | 1.56 | 1.65 | 1.51 | 56,231.00 |
May 01 2024 | 1.56 | 0.020 | 1.36% | 1.54 | 1.56 | 1.45 | 50,454.00 |
Apr 30 2024 | 1.54 | -0.070 | -4.58% | 1.62 | 1.63 | 1.47 | 47,701.00 |
Apr 29 2024 | 1.61 | 0.020 | 1.25% | 1.60 | 1.62 | 1.55 | 61,231.00 |
Apr 28 2024 | 1.59 | -0.050 | -3.04% | 1.65 | 1.69 | 1.58 | 42,060.00 |
Apr 27 2024 | 1.64 | 0.040 | 2.24% | 1.61 | 1.66 | 1.58 | 43,287.00 |
Apr 26 2024 | 1.61 | -0.080 | -4.96% | 1.67 | 1.70 | 1.59 | 57,043.00 |
Apr 25 2024 | 1.69 | -0.010 | -0.35% | 1.70 | 1.75 | 1.64 | 49,938.00 |
Apr 24 2024 | 1.70 | -0.120 | -6.55% | 1.80 | 1.85 | 1.67 | 46,136.00 |
Apr 23 2024 | 1.82 | 0.020 | 1.17% | 1.80 | 1.84 | 1.77 | 63,615.00 |
Apr 22 2024 | 1.80 | 0.040 | 2.16% | 1.75 | 1.83 | 1.74 | 37,626.00 |
Apr 21 2024 | 1.76 | 0.010 | 0.57% | 1.76 | 1.83 | 1.71 | 55,138.00 |
Apr 20 2024 | 1.75 | 0.110 | 6.65% | 1.62 | 1.79 | 1.62 | 45,066.00 |
Apr 19 2024 | 1.64 | 0.030 | 1.99% | 1.61 | 1.72 | 1.49 | 66,202.00 |
Apr 18 2024 | 1.61 | 0.070 | 4.28% | 1.53 | 1.64 | 1.51 | 59,259.00 |
Apr 17 2024 | 1.54 | -0.020 | -1.28% | 1.56 | 1.61 | 1.49 | 65,087.00 |
Apr 16 2024 | 1.56 | 0.020 | 1.10% | 1.54 | 1.60 | 1.46 | 57,824.00 |
Apr 15 2024 | 1.54 | -0.080 | -4.87% | 1.63 | 1.70 | 1.52 | 57,961.00 |
Apr 14 2024 | 1.62 | 0.120 | 7.91% | 1.49 | 1.63 | 1.42 | 47,791.00 |
Apr 13 2024 | 1.50 | -0.210 | -12.25% | 1.70 | 1.77 | 1.37 | 60,174.00 |
Apr 12 2024 | 1.71 | -0.290 | -14.51% | 2.01 | 2.06 | 1.66 | 46,242.00 |
Apr 11 2024 | 2.01 | -0.010 | -0.69% | 2.02 | 2.06 | 1.95 | 39,557.00 |
Apr 10 2024 | 2.02 | 0.020 | 0.80% | 2.04 | 2.06 | 1.95 | 52,503.00 |
Apr 09 2024 | 2.00 | -0.070 | -3.19% | 2.08 | 2.13 | 1.98 | 45,703.00 |
Apr 08 2024 | 2.07 | 0.070 | 3.76% | 2.02 | 2.12 | 1.94 | 25,100.00 |
Apr 07 2024 | 1.99 | 0.110 | 5.61% | 1.88 | 2.32 | 1.87 | 51,035.00 |
Apr 06 2024 | 1.89 | -0.050 | -2.53% | 1.93 | 1.96 | 1.84 | 32,736.00 |
Apr 05 2024 | 1.94 | -0.020 | -0.87% | 1.96 | 2.09 | 1.89 | 37,815.00 |
Apr 04 2024 | 1.95 | 0.100 | 5.11% | 1.86 | 1.98 | 1.82 | 58,488.00 |
Apr 03 2024 | 1.86 | -0.050 | -2.62% | 1.93 | 1.98 | 1.82 | 47,784.00 |
Apr 02 2024 | 1.91 | -0.210 | -9.91% | 2.10 | 2.11 | 1.85 | 34,117.00 |
Apr 01 2024 | 2.12 | -0.030 | -1.34% | 2.15 | 2.17 | 2.02 | 20,006.00 |
Mar 31 2024 | 2.15 | -0.220 | -9.25% | 2.38 | 3.00 | 2.12 | 5,044.00 |
Mar 30 2024 | 2.37 | 0.220 | 10.08% | 2.16 | 2.37 | 2.11 | 35,925.00 |
Mar 29 2024 | 2.15 | 0.020 | 0.94% | 2.18 | 2.24 | 2.07 | 44,155.00 |
Mar 28 2024 | 2.13 | 0.140 | 7.04% | 1.99 | 2.18 | 1.97 | 57,692.00 |
Mar 27 2024 | 1.99 | -0.100 | -4.74% | 2.07 | 2.12 | 1.97 | 44,826.00 |
Mar 26 2024 | 2.09 | 0.050 | 2.51% | 2.05 | 2.13 | 2.01 | 4,059.00 |
Mar 25 2024 | 2.04 | -0.150 | -6.65% | 2.18 | 2.50 | 1.99 | 46.00 |
Mar 24 2024 | 2.18 | -0.020 | -0.75% | 2.22 | 2.22 | 2.18 | 0.00 |
Mar 23 2024 | 2.20 | 0.150 | 7.09% | 2.07 | 2.29 | 2.03 | 21,870.00 |
Mar 22 2024 | 2.05 | 0.240 | 13.42% | 1.81 | 2.30 | 1.76 | 65,419.00 |
Mar 21 2024 | 1.81 | -0.020 | -1.09% | 1.83 | 1.90 | 1.76 | 46,426.00 |
Mar 20 2024 | 1.83 | 0.010 | 0.60% | 1.82 | 1.87 | 1.65 | 62,793.00 |
Mar 19 2024 | 1.82 | -0.070 | -3.81% | 1.89 | 1.94 | 1.75 | 60,190.00 |
Mar 18 2024 | 1.89 | -0.130 | -6.38% | 2.02 | 2.06 | 1.83 | 40,348.00 |
Mar 17 2024 | 2.02 | -0.470 | -18.96% | 2.46 | 2.46 | 1.96 | 2,842.00 |
Mar 16 2024 | 2.49 | -0.010 | -0.28% | 2.49 | 2.49 | 2.49 | 0.00 |
Mar 15 2024 | 2.50 | 0.040 | 1.50% | 2.48 | 2.50 | 2.48 | 10.00 |
Mar 14 2024 | 2.46 | 0.00 | -0.14% | 2.48 | 2.48 | 2.46 | 0.00 |
Mar 13 2024 | 2.47 | -0.130 | -5.15% | 2.27 | 2.47 | 2.25 | 2,736.00 |
Mar 12 2024 | 2.60 | 0.400 | 18.29% | 2.22 | 2.60 | 2.22 | 5.00 |
Mar 11 2024 | 2.20 | 0.070 | 3.14% | 2.15 | 2.20 | 2.15 | 0.00 |
Mar 10 2024 | 2.13 | -0.030 | -1.20% | 2.15 | 2.20 | 2.12 | 27,624.00 |
Mar 09 2024 | 2.16 | 0.030 | 1.27% | 2.12 | 2.18 | 2.10 | 37,595.00 |
Mar 08 2024 | 2.13 | 0.070 | 3.20% | 2.08 | 2.13 | 2.08 | 2.00 |
Mar 07 2024 | 2.06 | 0.040 | 1.77% | 2.03 | 2.08 | 1.96 | 23,577.00 |
Mar 06 2024 | 2.03 | 0.090 | 4.43% | 1.93 | 2.05 | 1.86 | 35,989.00 |
Mar 05 2024 | 1.94 | -0.190 | -8.78% | 2.13 | 2.13 | 1.82 | 44,228.00 |
Mar 04 2024 | 2.13 | 0.080 | 3.70% | 2.05 | 2.18 | 2.00 | 56,701.00 |
Mar 03 2024 | 2.05 | 0.090 | 4.74% | 1.97 | 2.07 | 1.91 | 36,803.00 |
Mar 02 2024 | 1.96 | 0.040 | 2.14% | 1.92 | 1.99 | 1.88 | 49,495.00 |
Mar 01 2024 | 1.92 | 0.070 | 3.95% | 1.85 | 1.94 | 1.85 | 45,528.00 |
Feb 29 2024 | 1.85 | 0.00 | -0.21% | 1.85 | 1.96 | 1.81 | 43,700.00 |
Feb 28 2024 | 1.85 | 0.010 | 0.38% | 1.85 | 1.90 | 1.76 | 46,728.00 |
Feb 27 2024 | 1.84 | 0.030 | 1.88% | 1.82 | 1.87 | 1.81 | 41,025.00 |
Feb 26 2024 | 1.81 | 0.010 | 0.37% | 1.82 | 1.83 | 1.75 | 60,984.00 |
Feb 25 2024 | 1.80 | 0.010 | 0.69% | 1.79 | 1.82 | 1.76 | 41,736.00 |
Feb 24 2024 | 1.79 | 0.060 | 3.23% | 1.73 | 1.82 | 1.70 | 42,206.00 |