Matr1x Fire(FIRE)Heute
$0.002845
vor 1 Jahren
$1.035
Matr1x Fire Preisverlauf
(FIRE)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.002975 | $0.002984 | $0.002860 | $0.002860 | $227.103K |
2025-09-03 | $0.003289 | $0.003446 | $0.002854 | $0.002967 | $197.359K |
2025-09-02 | $0.003996 | $0.003761 | $0.003036 | $0.003287 | $185.175K |
2025-09-01 | $0.004238 | $0.004185 | $0.003715 | $0.003984 | $238.316K |
2025-08-31 | $0.004571 | $0.004491 | $0.003809 | $0.004247 | $308.587K |
2025-08-30 | $0.004567 | $0.004868 | $0.004096 | $0.004572 | $337.774K |
2025-08-29 | $0.004709 | $0.005184 | $0.004407 | $0.004536 | $433.023K |
2025-08-28 | $0.004321 | $0.004748 | $0.003864 | $0.004727 | $282.611K |
2025-08-27 | $0.004453 | $0.004669 | $0.004254 | $0.004254 | $217.461K |
2025-08-26 | $0.004311 | $0.004781 | $0.004315 | $0.004593 | $509.287K |
2025-08-25 | $0.005423 | $0.005432 | $0.004239 | $0.004321 | $954.789K |
2025-08-24 | $0.005758 | $0.005892 | $0.005233 | $0.005424 | $1.033M |
2025-08-23 | $0.005702 | $0.006214 | $0.005586 | $0.005651 | $1.041M |
2025-08-22 | $0.006664 | $0.006689 | $0.005486 | $0.005702 | $1.005M |
2025-08-21 | $0.007082 | $0.007098 | $0.006530 | $0.006711 | $1.082M |
2025-08-20 | $0.006752 | $0.007461 | $0.006270 | $0.007082 | $1.113M |
2025-08-19 | $0.006885 | $0.007029 | $0.006608 | $0.006742 | $1.053M |
2025-08-18 | $0.007044 | $0.007123 | $0.006830 | $0.006904 | $1.065M |
2025-08-17 | $0.007156 | $0.007311 | $0.006846 | $0.007035 | $1.067M |
2025-08-16 | $0.008439 | $0.008548 | $0.007081 | $0.007199 | $1.148M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Matr1x Fire(FIRE)
