# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
0.000541 | Gate.io | 479540.821634 | /cdn/crypto/logos/exchanges/GATE.png | $ 254.74 | 1724063256 | FIRE/USDT | https://gate.io/trade/FIRE_USDT | USDT | 1 | https://gate.io/trade/FIRE_USDT | 100 | Recently |
2.0E-7 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1724061297 | FIRE/ETH | https://gate.io/trade/FIRE_ETH | ETH | 2 | https://gate.io/trade/FIRE_ETH | 0 | 35 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 0.00051015 | 6.93E-6 | 1.35842399294 | 0.00048967 | 0.00058033 | 686368.617286 | CX |
4 | 0.00071769 | -0.00020061 | -27.9521799105 | 0.00047561 | 0.01065015 | 82531881.4969 | CX |
12 | 0.00113111 | -0.00061403 | -54.2856132472 | 0.00047561 | 0.017235 | 38067435.63 | CX |
26 | 0.0007265 | -0.00020942 | -28.8258774948 | 0.00047561 | 0.017235 | 21924493.1403 | CX |
52 | 0.00051551 | 1.57E-6 | 0.304552772982 | 0.00045643 | 0.017235 | 21080048.3063 | CX |
156 | 0.08869813 | -0.08818105 | -99.417033933 | 0.00045643 | 1.31409131 | 8254692.10046 | CX |
260 | 1.2849879 | -1.28447082 | -99.9597599324 | 0.00045643 | 5.4258709 | 7313630.55655 | CX |
Fire Protocol is a DEX protocol Based on HuobiChain, offering Layer-2 AMM trading network. FIRE token serve for incentive plans and governance voting to maintain the user ecosystem.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1724025000 | 0.0005256 | 3.0E-6 | 0.57 | 0.00052252 | 0.00053609 | 0.0005198 | 13649 |
1723938600 | 0.00052272 | 3.0E-5 | 6.08 | 0.00049282 | 0.00052524 | 0.0004919 | 21676 |
1723852200 | 0.00049308 | -2.2E-5 | -4.27 | 0.00051415 | 0.00052531 | 0.00048967 | 239373 |
1723765800 | 0.00051499 | -1.8E-5 | -3.38 | 0.00053301 | 0.00053469 | 0.00050609 | 96459 |
1723679400 | 0.00053267 | -7.0E-6 | -1.30 | 0.00054005 | 0.00054501 | 0.00050524 | 1761208 |
1723593000 | 0.00053928 | -9.0E-6 | -1.64 | 0.00054464 | 0.00054684 | 0.00052272 | 1901076 |
1723506600 | 0.00054784 | -1.5E-5 | -2.67 | 0.00051015 | 0.00058033 | 0.00049716 | 771137 |
1723420200 | 0.00056279 | -1.1E-5 | -1.92 | 0.00057412 | 0.0005919 | 0.00055404 | 1083681 |
1723333800 | 0.00057345 | 2.9E-5 | 5.32 | 0.00057059 | 0.0006011 | 0.00057024 | 1047557 |
1723247400 | 0.00054473 | 3.5E-5 | 6.87 | 0.00051015 | 0.00054785 | 0.00049716 | 2933104 |
1723161000 | 0.00050961 | -7.0E-6 | -1.36 | 0.0005142 | 0.00054398 | 0.00050701 | 3874308 |
1723074600 | 0.00051632 | 9.6E-7 | 0.19 | 0.0005169 | 0.00053277 | 0.00049498 | 2762420 |
1722988200 | 0.00051536 | 4.0E-6 | 0.78 | 0.00050873 | 0.00055795 | 0.00048971 | 1674889 |
1722901800 | 0.00051175 | -2.9E-5 | -5.36 | 0.00058063 | 0.01065015 | 0.00047561 | 1118289 |
1722815400 | 0.0005406 | -4.1E-5 | -7.05 | 0.00058063 | 0.00058575 | 0.0005302 | 1306297 |
1722729000 | 0.00058144 | 4.4E-5 | 8.19 | 0.00053744 | 0.00058301 | 0.00052585 | 1820605 |
1722642600 | 0.0005371 | -0.000103 | -16.08 | 0.00064 | 0.00066275 | 0.00050443 | 1410054 |
1722556200 | 0.00064054 | 5.9E-5 | 10.15 | 0.00058261 | 0.0008623 | 0.00056437 | 1973313 |
1722469800 | 0.0005813 | 2.4E-5 | 4.31 | 0.0005568 | 0.00062318 | 0.00052222 | 2201512 |
1722383400 | 0.00055696 | -7.0E-6 | -1.24 | 0.00056388 | 0.00057026 | 0.00052696 | 2011352 |
1722297000 | 0.00056357 | 7.0E-6 | 1.26 | 0.00070067 | 0.00070158 | 0.00052212 | 2709776 |
1722210600 | 0.00055644 | -3.0E-5 | -5.12 | 0.00058445 | 0.00065098 | 0.00052052 | 771096 |
1722124200 | 0.00058605 | -3.7E-5 | -5.94 | 0.00062125 | 0.00062175 | 0.00057716 | 1570243 |
1722037800 | 0.0006227 | 5.1E-5 | 8.93 | 0.00057126 | 0.00065468 | 0.00057114 | 487200 |
1721951400 | 0.00057141 | -0.000129 | -18.42 | 0.00070067 | 0.00070158 | 0.00053447 | 2338858 |
1721865000 | 0.00070036 | 3.9E-5 | 5.90 | 0.00066181 | 0.00082702 | 0.00065133 | 14049039 |
1721778600 | 0.00066132 | -2.7E-5 | -3.92 | 0.00068841 | 0.00070806 | 0.0006466 | 2174662 |
1721692200 | 0.00068879 | -1.6E-5 | -2.27 | 0.00071769 | 0.00075866 | 0.00068494 | 2256769835 |
1721605800 | 0.00070446 | -6.0E-8 | -0.01 | 0.00070341 | 0.00070899 | 0.00068591 | 388322285 |
1721519400 | 0.00070452 | -6.7E-5 | -8.68 | 0.00077132 | 0.00081196 | 0.00070192 | 11358493 |
1721433000 | 0.00077151 | 5.1E-5 | 7.08 | 0.00071769 | 0.00077896 | 0.00071526 | 11757343 |
1721346600 | 0.00072044 | -2.6E-5 | -3.48 | 0.00074593 | 0.00074847 | 0.00071088 | 13477707 |
1721260200 | 0.00074626 | 5.6E-5 | 8.11 | 0.00069002 | 0.00075188 | 0.0006883 | 11334931 |
1721173800 | 0.00069011 | -7.0E-6 | -1.00 | 0.00069766 | 0.00072399 | 0.00067583 | 10454640 |
1721087400 | 0.00069746 | 1.3E-5 | 1.90 | 0.00069932 | 0.00070536 | 0.00066656 | 8804551 |
1721001000 | 0.00068424 | -1.5E-5 | -2.15 | 0.00069932 | 0.00070853 | 0.00066701 | 13265981 |
1720914600 | 0.00069916 | 4.2E-5 | 6.39 | 0.00065766 | 0.00070441 | 0.00065408 | 8246399 |
1720828200 | 0.00065765 | 7.0E-6 | 1.08 | 0.00065052 | 0.0006939 | 0.00063995 | 13566512 |
1720741800 | 0.00065092 | -3.2E-5 | -4.69 | 0.00068133 | 0.00068823 | 0.0006488 | 12216422 |
1720655400 | 0.00068251 | 6.8E-5 | 11.07 | 0.00061254 | 0.00068685 | 0.00060577 | 7591423 |
1720569000 | 0.00061405 | 1.1E-5 | 1.82 | 0.00060309 | 0.00064502 | 0.00060081 | 5519913 |
1720482600 | 0.00060302 | -1.1E-5 | -1.79 | 0.00078625 | 0.00078886 | 0.00058181 | 7817743 |
1720396200 | 0.00061389 | 3.1E-5 | 5.32 | 0.00058178 | 0.00061867 | 0.00057006 | 15016870 |
1720309800 | 0.00058259 | -1.4E-5 | -2.35 | 0.00059603 | 0.00060589 | 0.00056752 | 14761042 |
1720223400 | 0.00059641 | -1.8E-5 | -2.93 | 0.00060932 | 0.00063213 | 0.00056694 | 8064316 |
1720137000 | 0.00061455 | -0.00011 | -15.18 | 0.00072551 | 0.00074164 | 0.00059053 | 11390126 |
1720050600 | 0.00072486 | 7.0E-6 | 0.98 | 0.00071775 | 0.00074061 | 0.0007009 | 9590701 |
1719964200 | 0.00071747 | -4.0E-6 | -0.55 | 0.00068728 | 0.00072129 | 0.00068247 | 12951203 |
1719877800 | 0.00072195 | 3.5E-5 | 5.09 | 0.00078625 | 0.01578717 | 0.00065931 | 9831301 |
1719791400 | 0.00068706 | -5.5E-5 | -7.41 | 0.00074227 | 0.00074655 | 0.00068101 | 12189298 |
1719705000 | 0.0007418 | -3.4E-5 | -4.38 | 0.00080992 | 0.00081231 | 0.00074072 | 11996331 |
1719618600 | 0.00077618 | 1.9E-5 | 2.51 | 0.00075876 | 0.0007774 | 0.00071387 | 12119641 |
1719532200 | 0.00075749 | 1.7E-5 | 2.30 | 0.00074108 | 0.00079345 | 0.00072306 | 11159491 |
1719445800 | 0.00074068 | -4.0E-5 | -5.12 | 0.00078625 | 0.00078886 | 0.00073168 | 9220377 |
1719359400 | 0.00078062 | 9.0E-6 | 1.17 | 0.0007719 | 0.00083971 | 0.00073431 | 1198679 |
1719273000 | 0.00077121 | -1.5E-5 | -1.91 | 0.00078625 | 0.00079401 | 0.00070178 | 11750222 |
1719186600 | 0.0007864 | -5.2E-5 | -6.20 | 0.00083857 | 0.00084394 | 0.00078415 | 11425316 |
1719100200 | 0.00083858 | 3.0E-5 | 3.71 | 0.0008095 | 0.0010178 | 0.00080617 | 8295000 |
1719013800 | 0.00080899 | 3.6E-5 | 4.66 | 0.00077235 | 0.00087485 | 0.00075814 | 10066576 |
1718927400 | 0.00077283 | -4.4E-5 | -5.39 | 0.00081707 | 0.00082572 | 0.00073926 | 11311373 |
1718841000 | 0.00081697 | -0.000122 | -12.99 | 0.00093967 | 0.00094052 | 0.00081468 | 6256458 |
1718754600 | 0.00093918 | 9.8E-5 | 11.65 | 0.00084323 | 0.00097626 | 0.00081019 | 8551056 |
1718668200 | 0.00084093 | 8.0E-6 | 0.96 | 0.00103041 | 0.00106939 | 0.00080368 | 9033157 |
1718581800 | 0.00083253 | -2.3E-5 | -2.69 | 0.00085499 | 0.0008558 | 0.00081566 | 12250050 |
1718495400 | 0.00085558 | 2.1E-5 | 2.51 | 0.00083512 | 0.00088854 | 0.0008334 | 7125421 |
1718409000 | 0.00083508 | -0.000137 | -14.09 | 0.0009731 | 0.00101165 | 0.00079801 | 8332555 |
1718322600 | 0.00097204 | 1.1E-5 | 1.14 | 0.00096023 | 0.00112231 | 0.00094178 | 6772920 |
1718236200 | 0.00096122 | -1.8E-5 | -1.84 | 0.00098001 | 0.00098854 | 0.00093685 | 9109652 |
1718149800 | 0.00097968 | 2.6E-5 | 2.73 | 0.00095368 | 0.00101313 | 0.00095162 | 8636768 |
1718063400 | 0.00095326 | -4.7E-5 | -4.70 | 0.00103041 | 0.00106939 | 0.00095028 | 4728258 |
1717977000 | 0.00100012 | -3.1E-5 | -3.01 | 0.00103041 | 0.00106939 | 0.00099738 | 8879211 |
1717890600 | 0.00103114 | -3.6E-5 | -3.37 | 0.00106635 | 0.00118262 | 0.00102794 | 5776722 |
1717804200 | 0.00106681 | -8.6E-7 | -0.08 | 0.00110526 | 0.00115165 | 0.0010635 | 5457657 |
1717717800 | 0.00106767 | -1.5E-5 | -1.39 | 0.00108247 | 0.00111706 | 0.00103687 | 7406422 |
1717631400 | 0.00108265 | 1.5E-5 | 1.40 | 0.00112345 | 0.017235 | 0.00105798 | 6883982 |
1717545000 | 0.00106768 | 1.4E-5 | 1.33 | 0.00105455 | 0.0010686 | 0.00098882 | 4194355 |
1717458600 | 0.00105323 | -5.0E-6 | -0.47 | 0.00105712 | 0.00107785 | 0.00105216 | 9182614 |
1717372200 | 0.00105836 | -4.7E-5 | -4.25 | 0.00110581 | 0.00111215 | 0.00105028 | 8978134 |
1717285800 | 0.00110582 | -6.1E-5 | -5.23 | 0.00116667 | 0.00117922 | 0.00106076 | 3815047 |
1717199400 | 0.0011666 | 4.3E-5 | 3.83 | 0.00112345 | 0.00119124 | 0.00108368 | 5075709 |
1717113000 | 0.00112388 | 3.2E-5 | 2.93 | 0.00109232 | 0.00113922 | 0.00105536 | 6306939 |
1717026600 | 0.0010919 | 1.5E-5 | 1.39 | 0.00107527 | 0.00114004 | 0.00105804 | 5639793 |
1716940200 | 0.00107641 | -1.4E-5 | -1.28 | 0.00108779 | 0.00109876 | 0.00103477 | 7320767 |
1716853800 | 0.00109032 | -5.7E-5 | -4.97 | 0.00113111 | 0.00114738 | 0.00101702 | 4986030 |
1716767400 | 0.00114745 | -5.2E-5 | -4.34 | 0.00120003 | 0.0012029 | 0.00110853 | 5082192 |
1716681000 | 0.00119916 | 6.0E-6 | 0.50 | 0.00119111 | 0.00123978 | 0.00112129 | 5021195 |
1716594600 | 0.00119339 | 6.6E-5 | 5.85 | 0.00113111 | 0.00123609 | 0.00111828 | 2713463 |
1716508200 | 0.00112749 | -3.3E-5 | -2.84 | 0.00115859 | 0.00126383 | 0.001071 | 3906846 |
1716421800 | 0.00116003 | 6.0E-5 | 5.46 | 0.00109892 | 0.00116913 | 0.00109477 | 7553694 |
1716335400 | 0.00109976 | -3.5E-5 | -3.08 | 0.00113716 | 0.00118883 | 0.00109472 | 2783817 |
1716249000 | 0.00113476 | -6.2E-5 | -5.18 | 0.00101 | 0.01386 | 0.0009719 | 2605005 |
1716162600 | 0.00119668 | -0.000209 | -14.87 | 0.00140524 | 0.00188203 | 0.00110596 | 3969650 |
1716076200 | 0.0014059 | 0.00023209 | 19.77 | 0.00117452 | 0.00177498 | 0.00108292 | 3787966 |