Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FIREUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.0007 | 0.000039 | 5.90% | 0.000662 | 0.000827 | 0.000651 | 14,049,039.00 |
| Jul 23 2024 | 0.000661 | -0.000027 | -3.92% | 0.000688 | 0.000708 | 0.000647 | 2,174,662.00 |
| Jul 22 2024 | 0.000689 | -0.000016 | -2.27% | 0.000718 | 0.000759 | 0.000685 | 2,256,769,835.00 |
| Jul 21 2024 | 0.000704 | -0.00000006 | -0.01% | 0.000703 | 0.000709 | 0.000686 | 388,322,285.00 |
| Jul 20 2024 | 0.000705 | -0.000067 | -8.68% | 0.000771 | 0.000812 | 0.000702 | 11,358,493.00 |
| Jul 19 2024 | 0.000772 | 0.000051 | 7.08% | 0.000718 | 0.000779 | 0.000715 | 11,757,343.00 |
| Jul 18 2024 | 0.00072 | -0.000026 | -3.48% | 0.000746 | 0.000748 | 0.000711 | 13,477,707.00 |
| Jul 17 2024 | 0.000746 | 0.000056 | 8.11% | 0.00069 | 0.000752 | 0.000688 | 11,334,931.00 |
| Jul 16 2024 | 0.00069 | -0.00000700 | -1.00% | 0.000698 | 0.000724 | 0.000676 | 10,454,640.00 |
| Jul 15 2024 | 0.000697 | 0.000013 | 1.90% | 0.000699 | 0.000705 | 0.000667 | 8,804,551.00 |
| Jul 14 2024 | 0.000684 | -0.000015 | -2.15% | 0.000699 | 0.000709 | 0.000667 | 13,265,981.00 |
| Jul 13 2024 | 0.000699 | 0.000042 | 6.39% | 0.000658 | 0.000704 | 0.000654 | 8,246,399.00 |
| Jul 12 2024 | 0.000658 | 0.00000700 | 1.08% | 0.000651 | 0.000694 | 0.00064 | 13,566,512.00 |
| Jul 11 2024 | 0.000651 | -0.000032 | -4.69% | 0.000681 | 0.000688 | 0.000649 | 12,216,422.00 |
| Jul 10 2024 | 0.000683 | 0.000068 | 11.07% | 0.000613 | 0.000687 | 0.000606 | 7,591,423.00 |
| Jul 09 2024 | 0.000614 | 0.000011 | 1.82% | 0.000603 | 0.000645 | 0.000601 | 5,519,913.00 |
| Jul 08 2024 | 0.000603 | -0.000011 | -1.79% | 0.000786 | 0.000789 | 0.000582 | 7,817,743.00 |
| Jul 07 2024 | 0.000614 | 0.000031 | 5.32% | 0.000582 | 0.000619 | 0.00057 | 15,016,870.00 |
| Jul 06 2024 | 0.000583 | -0.000014 | -2.35% | 0.000596 | 0.000606 | 0.000568 | 14,761,042.00 |
| Jul 05 2024 | 0.000596 | -0.000018 | -2.93% | 0.000609 | 0.000632 | 0.000567 | 8,064,316.00 |
| Jul 04 2024 | 0.000615 | -0.00011 | -15.18% | 0.000726 | 0.000742 | 0.000591 | 11,390,126.00 |
| Jul 03 2024 | 0.000725 | 0.00000700 | 0.98% | 0.000718 | 0.000741 | 0.000701 | 9,590,701.00 |
| Jul 02 2024 | 0.000717 | -0.00000400 | -0.55% | 0.000687 | 0.000721 | 0.000682 | 12,951,203.00 |
| Jul 01 2024 | 0.000722 | 0.000035 | 5.09% | 0.000786 | 0.015787 | 0.000659 | 9,831,301.00 |
| Jun 30 2024 | 0.000687 | -0.000055 | -7.41% | 0.000742 | 0.000747 | 0.000681 | 12,189,298.00 |
| Jun 29 2024 | 0.000742 | -0.000034 | -4.38% | 0.00081 | 0.000812 | 0.000741 | 11,996,331.00 |
| Jun 28 2024 | 0.000776 | 0.000019 | 2.51% | 0.000759 | 0.000777 | 0.000714 | 12,119,641.00 |
| Jun 27 2024 | 0.000757 | 0.000017 | 2.30% | 0.000741 | 0.000793 | 0.000723 | 11,159,491.00 |
| Jun 26 2024 | 0.000741 | -0.00004 | -5.12% | 0.000786 | 0.000789 | 0.000732 | 9,220,377.00 |
| Jun 25 2024 | 0.000781 | 0.00000900 | 1.17% | 0.000772 | 0.00084 | 0.000734 | 1,198,679.00 |
| Jun 24 2024 | 0.000771 | -0.000015 | -1.91% | 0.000786 | 0.000794 | 0.000702 | 11,750,222.00 |
| Jun 23 2024 | 0.000786 | -0.000052 | -6.20% | 0.000839 | 0.000844 | 0.000784 | 11,425,316.00 |
| Jun 22 2024 | 0.000839 | 0.00003 | 3.71% | 0.00081 | 0.001018 | 0.000806 | 8,295,000.00 |
| Jun 21 2024 | 0.000809 | 0.000036 | 4.66% | 0.000772 | 0.000875 | 0.000758 | 10,066,576.00 |
| Jun 20 2024 | 0.000773 | -0.000044 | -5.39% | 0.000817 | 0.000826 | 0.000739 | 11,311,373.00 |
| Jun 19 2024 | 0.000817 | -0.000122 | -12.99% | 0.00094 | 0.000941 | 0.000815 | 6,256,458.00 |
| Jun 18 2024 | 0.000939 | 0.000098 | 11.65% | 0.000843 | 0.000976 | 0.00081 | 8,551,056.00 |
| Jun 17 2024 | 0.000841 | 0.00000800 | 0.96% | 0.00103 | 0.001069 | 0.000804 | 9,033,157.00 |
| Jun 16 2024 | 0.000833 | -0.000023 | -2.69% | 0.000855 | 0.000856 | 0.000816 | 12,250,050.00 |
| Jun 15 2024 | 0.000856 | 0.000021 | 2.51% | 0.000835 | 0.000889 | 0.000833 | 7,125,421.00 |
| Jun 14 2024 | 0.000835 | -0.000137 | -14.09% | 0.000973 | 0.001012 | 0.000798 | 8,332,555.00 |
| Jun 13 2024 | 0.000972 | 0.000011 | 1.14% | 0.00096 | 0.001122 | 0.000942 | 6,772,920.00 |
| Jun 12 2024 | 0.000961 | -0.000018 | -1.84% | 0.00098 | 0.000989 | 0.000937 | 9,109,652.00 |
| Jun 11 2024 | 0.00098 | 0.000026 | 2.73% | 0.000954 | 0.001013 | 0.000952 | 8,636,768.00 |
| Jun 10 2024 | 0.000953 | -0.000047 | -4.70% | 0.00103 | 0.001069 | 0.00095 | 4,728,258.00 |
| Jun 09 2024 | 0.001 | -0.000031 | -3.01% | 0.00103 | 0.001069 | 0.000997 | 8,879,211.00 |
| Jun 08 2024 | 0.001031 | -0.000036 | -3.37% | 0.001066 | 0.001183 | 0.001028 | 5,776,722.00 |
| Jun 07 2024 | 0.001067 | -0.00000086 | -0.08% | 0.001105 | 0.001152 | 0.001064 | 5,457,657.00 |
| Jun 06 2024 | 0.001068 | -0.000015 | -1.39% | 0.001082 | 0.001117 | 0.001037 | 7,406,422.00 |
| Jun 05 2024 | 0.001083 | 0.000015 | 1.40% | 0.001123 | 0.017235 | 0.001058 | 6,883,982.00 |
| Jun 04 2024 | 0.001068 | 0.000014 | 1.33% | 0.001055 | 0.001069 | 0.000989 | 4,194,355.00 |
| Jun 03 2024 | 0.001053 | -0.00000500 | -0.47% | 0.001057 | 0.001078 | 0.001052 | 9,182,614.00 |
| Jun 02 2024 | 0.001058 | -0.000047 | -4.25% | 0.001106 | 0.001112 | 0.00105 | 8,978,134.00 |
| Jun 01 2024 | 0.001106 | -0.000061 | -5.23% | 0.001167 | 0.001179 | 0.001061 | 3,815,047.00 |
| May 31 2024 | 0.001167 | 0.000043 | 3.83% | 0.001123 | 0.001191 | 0.001084 | 5,075,709.00 |
| May 30 2024 | 0.001124 | 0.000032 | 2.93% | 0.001092 | 0.001139 | 0.001055 | 6,306,939.00 |
| May 29 2024 | 0.001092 | 0.000015 | 1.39% | 0.001075 | 0.00114 | 0.001058 | 5,639,793.00 |
| May 28 2024 | 0.001076 | -0.000014 | -1.28% | 0.001088 | 0.001099 | 0.001035 | 7,320,767.00 |
| May 27 2024 | 0.00109 | -0.000057 | -4.97% | 0.001131 | 0.001147 | 0.001017 | 4,986,030.00 |
| May 26 2024 | 0.001147 | -0.000052 | -4.34% | 0.0012 | 0.001203 | 0.001109 | 5,082,192.00 |
| May 25 2024 | 0.001199 | 0.00000600 | 0.50% | 0.001191 | 0.00124 | 0.001121 | 5,021,195.00 |
| May 24 2024 | 0.001193 | 0.000066 | 5.85% | 0.001131 | 0.001236 | 0.001118 | 2,713,463.00 |
| May 23 2024 | 0.001127 | -0.000033 | -2.84% | 0.001159 | 0.001264 | 0.001071 | 3,906,846.00 |
| May 22 2024 | 0.00116 | 0.00006 | 5.46% | 0.001099 | 0.001169 | 0.001095 | 7,553,694.00 |
| May 21 2024 | 0.0011 | -0.000035 | -3.08% | 0.001137 | 0.001189 | 0.001095 | 2,783,817.00 |
| May 20 2024 | 0.001135 | -0.000062 | -5.18% | 0.00101 | 0.01386 | 0.000972 | 2,605,005.00 |
| May 19 2024 | 0.001197 | -0.000209 | -14.87% | 0.001405 | 0.001882 | 0.001106 | 3,969,650.00 |
| May 18 2024 | 0.001406 | 0.000232 | 19.77% | 0.001175 | 0.001775 | 0.001083 | 3,787,966.00 |
| May 17 2024 | 0.001174 | 0.000144 | 13.95% | 0.00103 | 0.001452 | 0.001 | 5,129,372.00 |
| May 16 2024 | 0.00103 | -0.000063 | -5.76% | 0.001063 | 0.00115 | 0.001025 | 3,257,146.00 |
| May 15 2024 | 0.001094 | 0.000085 | 8.43% | 0.00101 | 0.00112 | 0.000972 | 7,130,575.00 |
| May 14 2024 | 0.001009 | 0.000036 | 3.70% | 0.000972 | 0.001022 | 0.00097 | 7,054,141.00 |
| May 13 2024 | 0.000973 | 0.00000600 | 0.62% | 0.00099 | 0.013181 | 0.000964 | 2,174,403.00 |
| May 12 2024 | 0.000967 | -0.000022 | -2.22% | 0.00099 | 0.001 | 0.000964 | 9,755,813.00 |
| May 11 2024 | 0.000989 | -0.00000032 | -0.03% | 0.000991 | 0.001018 | 0.000959 | 7,701,832.00 |
| May 10 2024 | 0.00099 | 0.000018 | 1.85% | 0.00097 | 0.000997 | 0.000963 | 8,792,907.00 |
| May 09 2024 | 0.000971 | 0.00002 | 2.10% | 0.000952 | 0.001192 | 0.000922 | 6,268,619.00 |
| May 08 2024 | 0.000951 | 0.000016 | 1.71% | 0.000934 | 0.001083 | 0.000928 | 6,253,828.00 |
| May 07 2024 | 0.000936 | -0.000046 | -4.68% | 0.000982 | 0.001048 | 0.00092 | 2,875,122.00 |
| May 06 2024 | 0.000982 | 0.00001 | 1.03% | 0.000957 | 0.014408 | 0.000909 | 1,542,131.00 |
| May 05 2024 | 0.000972 | 0.00000600 | 0.62% | 0.000966 | 0.000994 | 0.000923 | 8,696,913.00 |
| May 04 2024 | 0.000966 | -0.000121 | -11.13% | 0.001086 | 0.001094 | 0.000941 | 6,001,304.00 |
| May 03 2024 | 0.001087 | 0.00013 | 13.61% | 0.000957 | 0.001165 | 0.000932 | 6,662,404.00 |
| May 02 2024 | 0.000957 | 0.00000300 | 0.31% | 0.000952 | 0.000968 | 0.000881 | 9,542,069.00 |
| May 01 2024 | 0.000953 | -0.000013 | -1.34% | 0.000964 | 0.000992 | 0.000885 | 7,189,352.00 |
| Apr 30 2024 | 0.000967 | -0.000126 | -11.53% | 0.001091 | 0.001095 | 0.000916 | 7,351,802.00 |
| Apr 29 2024 | 0.001093 | 0.000016 | 1.48% | 0.001069 | 0.014359 | 0.000999 | 6,360,982.00 |
| Apr 28 2024 | 0.001078 | 0.000102 | 10.40% | 0.000976 | 0.001165 | 0.000975 | 5,678,915.00 |
| Apr 27 2024 | 0.000976 | -0.000056 | -5.42% | 0.000971 | 0.001007 | 0.000933 | 6,556,322.00 |
| Apr 26 2024 | 0.001032 | -0.000041 | -3.82% | 0.001073 | 0.001101 | 0.000965 | 4,511,954.00 |
