Register to chat with like-minded investors on our interactive forums.
FIROBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00002503 | 0.00000012 | 0.48% | 0.00002502 | 0.00002556 | 0.00002470 | 41,499.00 |
| May 09 2024 | 0.00002491 | -0.00000100 | -3.82% | 0.00002625 | 0.00002661 | 0.00002478 | 31,284.00 |
| May 08 2024 | 0.00002620 | -0.00000400 | -13.11% | 0.00002980 | 0.00003047 | 0.00002517 | 144,647.00 |
| May 07 2024 | 0.00003051 | 0.00000400 | 15.20% | 0.00002641 | 0.00004068 | 0.00002620 | 465,760.00 |
| May 06 2024 | 0.00002632 | 0.00000032 | 1.23% | 0.00002621 | 0.00002715 | 0.00002595 | 53,325.00 |
| May 05 2024 | 0.00002600 | 0.00000050 | 1.96% | 0.00002550 | 0.00002623 | 0.00002509 | 37,084.00 |
| May 04 2024 | 0.00002550 | -0.00000100 | -3.76% | 0.00002658 | 0.00002691 | 0.00002548 | 51,182.00 |
| May 03 2024 | 0.00002660 | -0.00000078 | -2.85% | 0.00002723 | 0.00002815 | 0.00002630 | 72,861.00 |
| May 02 2024 | 0.00002738 | 0.00000065 | 2.43% | 0.00002672 | 0.00002775 | 0.00002630 | 63,453.00 |
| May 01 2024 | 0.00002673 | 0.00000100 | 3.96% | 0.00002542 | 0.00002691 | 0.00002524 | 51,535.00 |
| Apr 30 2024 | 0.00002525 | -0.00000004 | -0.16% | 0.00002526 | 0.00002571 | 0.00002421 | 50,052.00 |
| Apr 29 2024 | 0.00002529 | 0.00000008 | 0.32% | 0.00002534 | 0.00002568 | 0.00002500 | 40,308.00 |
| Apr 28 2024 | 0.00002521 | -0.00000066 | -2.55% | 0.00002600 | 0.00002646 | 0.00002521 | 18,107.00 |
| Apr 27 2024 | 0.00002587 | 0.00000064 | 2.54% | 0.00002554 | 0.00002635 | 0.00002520 | 24,924.00 |
| Apr 26 2024 | 0.00002523 | -0.00000100 | -3.81% | 0.00002600 | 0.00002642 | 0.00002479 | 32,613.00 |
| Apr 25 2024 | 0.00002623 | -0.00000014 | -0.53% | 0.00002639 | 0.00002721 | 0.00002567 | 26,391.00 |
| Apr 24 2024 | 0.00002637 | -0.00000093 | -3.41% | 0.00002715 | 0.00002778 | 0.00002618 | 39,640.00 |
| Apr 23 2024 | 0.00002730 | 0.00000039 | 1.45% | 0.00002712 | 0.00002762 | 0.00002672 | 47,334.00 |
| Apr 22 2024 | 0.00002691 | -0.00000010 | -0.37% | 0.00002740 | 0.00002762 | 0.00002678 | 25,455.00 |
| Apr 21 2024 | 0.00002701 | 0.00000003 | 0.11% | 0.00002709 | 0.00002881 | 0.00002653 | 80,289.00 |
| Apr 20 2024 | 0.00002698 | 0.00000100 | 3.88% | 0.00002573 | 0.00002749 | 0.00002546 | 16,572.00 |
| Apr 19 2024 | 0.00002575 | 0.00000032 | 1.26% | 0.00002556 | 0.00002660 | 0.00002457 | 55,120.00 |
| Apr 18 2024 | 0.00002543 | 0.00000039 | 1.56% | 0.00002516 | 0.00002589 | 0.00002473 | 41,767.00 |
| Apr 17 2024 | 0.00002504 | 0.00000050 | 2.04% | 0.00002436 | 0.00002631 | 0.00002408 | 69,859.00 |
| Apr 16 2024 | 0.00002454 | 0.00000017 | 0.70% | 0.00002471 | 0.00002581 | 0.00002344 | 152,711.00 |
| Apr 15 2024 | 0.00002437 | -0.00000030 | -1.22% | 0.00002499 | 0.00002552 | 0.00002416 | 119,331.00 |
| Apr 14 2024 | 0.00002467 | 0.00000100 | 4.30% | 0.00002326 | 0.00002493 | 0.00002270 | 56,760.00 |
| Apr 13 2024 | 0.00002324 | -0.00000200 | -7.84% | 0.00002552 | 0.00002633 | 0.00002217 | 126,731.00 |
| Apr 12 2024 | 0.00002551 | -0.00000300 | -10.38% | 0.00002865 | 0.00002911 | 0.00002456 | 48,514.00 |
| Apr 11 2024 | 0.00002889 | 0.00000019 | 0.66% | 0.00002910 | 0.00002914 | 0.00002790 | 32,799.00 |
| Apr 10 2024 | 0.00002870 | -0.00000011 | -0.38% | 0.00002959 | 0.00002980 | 0.00002848 | 74,198.00 |
| Apr 09 2024 | 0.00002881 | -0.00000017 | -0.59% | 0.00002967 | 0.00003040 | 0.00002828 | 41,618.00 |
| Apr 08 2024 | 0.00002898 | 0.00000032 | 1.12% | 0.00002918 | 0.00002953 | 0.00002801 | 73,746.00 |
| Apr 07 2024 | 0.00002866 | 0.00000100 | 3.65% | 0.00002730 | 0.00003488 | 0.00002718 | 261,689.00 |
| Apr 06 2024 | 0.00002738 | -0.00000100 | -3.50% | 0.00002851 | 0.00002891 | 0.00002701 | 80,764.00 |
| Apr 05 2024 | 0.00002857 | 0.00000015 | 0.53% | 0.00002870 | 0.00003112 | 0.00002809 | 95,908.00 |
| Apr 04 2024 | 0.00002842 | 0.00000033 | 1.17% | 0.00002818 | 0.00003040 | 0.00002761 | 119,559.00 |
| Apr 03 2024 | 0.00002809 | -0.00000100 | -3.42% | 0.00002936 | 0.00003006 | 0.00002778 | 40,662.00 |
| Apr 02 2024 | 0.00002924 | -0.00000100 | -3.30% | 0.00003022 | 0.00003022 | 0.00002800 | 59,733.00 |
| Apr 01 2024 | 0.00003029 | -0.00000005 | -0.16% | 0.00003038 | 0.00003115 | 0.00002937 | 134,746.00 |
| Mar 31 2024 | 0.00003034 | -0.00000200 | -6.22% | 0.00003303 | 0.00004253 | 0.00002988 | 423,609.00 |
| Mar 30 2024 | 0.00003216 | 0.00000200 | 6.59% | 0.00003107 | 0.00003400 | 0.00003013 | 184,299.00 |
| Mar 29 2024 | 0.00003035 | 0.00000021 | 0.70% | 0.00003065 | 0.00003210 | 0.00002958 | 114,401.00 |
| Mar 28 2024 | 0.00003014 | 0.00000100 | 3.49% | 0.00002867 | 0.00003160 | 0.00002842 | 106,893.00 |
| Mar 27 2024 | 0.00002867 | -0.00000100 | -3.37% | 0.00002976 | 0.00003019 | 0.00002863 | 94,006.00 |
| Mar 26 2024 | 0.00002971 | 0.00000076 | 2.63% | 0.00002908 | 0.00003036 | 0.00002893 | 71,308.00 |
| Mar 25 2024 | 0.00002895 | -0.00000051 | -1.73% | 0.00002960 | 0.00002993 | 0.00002860 | 45,390.00 |
| Mar 24 2024 | 0.00002946 | -0.00000100 | -3.28% | 0.00003071 | 0.00003093 | 0.00002941 | 67,841.00 |
| Mar 23 2024 | 0.00003053 | -0.00000200 | -6.12% | 0.00003201 | 0.00003700 | 0.00003034 | 388,484.00 |
| Mar 22 2024 | 0.00003266 | 0.00000500 | 18.04% | 0.00002761 | 0.00003879 | 0.00002701 | 330,205.00 |
| Mar 21 2024 | 0.00002771 | 0.00000070 | 2.59% | 0.00002681 | 0.00002808 | 0.00002677 | 80,897.00 |
| Mar 20 2024 | 0.00002701 | -0.00000200 | -6.84% | 0.00002922 | 0.00002967 | 0.00002559 | 151,536.00 |
| Mar 19 2024 | 0.00002924 | 0.00000100 | 3.57% | 0.00002810 | 0.00002982 | 0.00002757 | 82,364.00 |
| Mar 18 2024 | 0.00002804 | -0.00000200 | -6.76% | 0.00002946 | 0.00003007 | 0.00002742 | 12,535.00 |
| Mar 17 2024 | 0.00002957 | -0.00000019 | -0.64% | 0.00002983 | 0.00003023 | 0.00002873 | 27,227.00 |
| Mar 16 2024 | 0.00002976 | -0.00000100 | -3.21% | 0.00003125 | 0.00003201 | 0.00002896 | 56,177.00 |
| Mar 15 2024 | 0.00003118 | -0.00000200 | -6.05% | 0.00003207 | 0.00003236 | 0.00002911 | 37,807.00 |
| Mar 14 2024 | 0.00003306 | 0.00000000 | 0.00% | 0.00003306 | 0.00003306 | 0.00003306 | 0.00 |
| Mar 13 2024 | 0.00003306 | 0.00000200 | 6.50% | 0.00003074 | 0.00003400 | 0.00003038 | 45,703.00 |
| Mar 12 2024 | 0.00003076 | 0.00000047 | 1.55% | 0.00003029 | 0.00003450 | 0.00002949 | 99,421.00 |
| Mar 11 2024 | 0.00003029 | 0.00000021 | 0.70% | 0.00003050 | 0.00003062 | 0.00002843 | 10,252.00 |
| Mar 10 2024 | 0.00003008 | -0.00000100 | -3.19% | 0.00003141 | 0.00003148 | 0.00002957 | 8,040.00 |
| Mar 09 2024 | 0.00003131 | 0.00000036 | 1.16% | 0.00003130 | 0.00003180 | 0.00003075 | 10,938.00 |
| Mar 08 2024 | 0.00003095 | 0.00000000 | 0.00% | 0.00003117 | 0.00003137 | 0.00002952 | 7,608.00 |
| Mar 07 2024 | 0.00003095 | 0.00000016 | 0.52% | 0.00003077 | 0.00003096 | 0.00002962 | 6,827.00 |
| Mar 06 2024 | 0.00003079 | 0.00000030 | 0.98% | 0.00003047 | 0.00003079 | 0.00002916 | 8,513.00 |
| Mar 05 2024 | 0.00003049 | -0.00000100 | -3.17% | 0.00003090 | 0.00003250 | 0.00002798 | 36,511.00 |
| Mar 04 2024 | 0.00003150 | -0.00000100 | -3.06% | 0.00003231 | 0.00003322 | 0.00003091 | 9,925.00 |
| Mar 03 2024 | 0.00003269 | 0.00000100 | 3.18% | 0.00003169 | 0.00003270 | 0.00003102 | 14,869.00 |
| Mar 02 2024 | 0.00003140 | 0.00000049 | 1.59% | 0.00003084 | 0.00003207 | 0.00003003 | 26,237.00 |
| Mar 01 2024 | 0.00003091 | 0.00000100 | 3.35% | 0.00003046 | 0.00003142 | 0.00003000 | 10,956.00 |
| Feb 29 2024 | 0.00002982 | 0.00000032 | 1.08% | 0.00002951 | 0.00003106 | 0.00002951 | 8,606.00 |
| Feb 28 2024 | 0.00002950 | -0.00000300 | -9.31% | 0.00003223 | 0.00003293 | 0.00002931 | 25,405.00 |
| Feb 27 2024 | 0.00003222 | -0.00000098 | -2.95% | 0.00003327 | 0.00003343 | 0.00003195 | 8,832.00 |
| Feb 26 2024 | 0.00003320 | -0.00000200 | -5.72% | 0.00003547 | 0.00003580 | 0.00003285 | 13,577.00 |
| Feb 25 2024 | 0.00003495 | 0.00000031 | 0.89% | 0.00003465 | 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 | -0.00000082 | -2.36% | 0.00003451 | 0.00003479 | 0.00002260 | 16,982.00 |
| Feb 22 2024 | 0.00003469 | 0.00000089 | 2.63% | 0.00003360 | 0.00003557 | 0.00003336 | 7,760.00 |
| Feb 21 2024 | 0.00003380 | -0.00000005 | -0.15% | 0.00003368 | 0.00003430 | 0.00003256 | 6,569.00 |
| Feb 20 2024 | 0.00003385 | -0.00000082 | -2.37% | 0.00003468 | 0.00003477 | 0.00003308 | 8,717.00 |
| Feb 19 2024 | 0.00003467 | 0.00000011 | 0.32% | 0.00003451 | 0.00003510 | 0.00003419 | 3,366.00 |
| Feb 18 2024 | 0.00003456 | -0.00000065 | -1.85% | 0.00003549 | 0.00003615 | 0.00003456 | 7,462.00 |
| Feb 17 2024 | 0.00003521 | 0.00000100 | 2.93% | 0.00003401 | 0.00003599 | 0.00003279 | 19,899.00 |
| Feb 16 2024 | 0.00003418 | 0.00000032 | 0.95% | 0.00003371 | 0.00003418 | 0.00003300 | 2,268.00 |
| Feb 15 2024 | 0.00003386 | 0.00000004 | 0.12% | 0.00003355 | 0.00003418 | 0.00003349 | 1,174.00 |
| Feb 14 2024 | 0.00003382 | -0.00000069 | -2.00% | 0.00003419 | 0.00003469 | 0.00003300 | 5,528.00 |
| Feb 13 2024 | 0.00003451 | 0.00000026 | 0.76% | 0.00003401 | 0.00003468 | 0.00003333 | 13,057.00 |
| Feb 12 2024 | 0.00003425 | -0.00000034 | -0.98% | 0.00003510 | 0.00003735 | 0.00003401 | 5,005.00 |
| Feb 11 2024 | 0.00003459 | 0.00000033 | 0.96% | 0.00003426 | 0.00003571 | 0.00003371 | 3,251.00 |
| Feb 10 2024 | 0.00003426 | -0.00000059 | -1.69% | 0.00003483 | 0.00003510 | 0.00003407 | 7,441.00 |
