Firo (FIRO) historical data and Live price

Firo

FIRO

$ 1.67 -8.727 %

0.00002623 BTC

MARKET CAP
22.756 M

24H VOLUME
1.949 M

CIRC.SUPPLY
13.61 M

MAX SUPPLY
21.4 M

FIRO

USD

Rank830

1H -0.14 %

24H -8.73 %

7D 7.43 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	1.812	1.85	1.674	1.697	2,188,593.27	23,096,515.53
4/23/24	1.808	1.842	1.766	1.813	2,823,127.94	24,666,982.14
4/22/24	1.752	1.828	1.747	1.804	2,361,272.75	24,540,593.1
4/21/24	1.756	1.861	1.711	1.753	3,543,571.01	23,833,637.3
4/20/24	1.638	1.785	1.62	1.753	2,715,855.47	23,832,713.91
4/19/24	1.614	1.72	1.497	1.641	4,123,284.77	22,301,160.75
4/18/24	1.537	1.638	1.512	1.619	2,632,968.06	22,003,814.9
4/17/24	1.567	1.61	1.485	1.535	2,325,339.66	20,852,526.7
4/16/24	1.543	1.595	1.47	1.568	2,505,016.5	21,300,560.23
4/15/24	1.623	1.694	1.523	1.544	2,424,579.55	20,964,797.62
4/14/24	1.493	1.63	1.425	1.619	2,105,222.2	21,980,047.5
4/13/24	1.712	1.753	1.387	1.495	3,174,628.08	20,280,664.82
4/12/24	2.022	2.06	1.644	1.711	2,985,160.72	23,216,186.14
4/11/24	2.02	2.059	1.952	2.016	2,679,504.95	27,339,661.31
4/10/24	1.993	2.064	1.948	2.025	3,519,384.71	27,456,238.81
4/9/24	2.078	2.13	1.985	1.994	2,879,483.05	27,024,516.82
4/8/24	1.985	2.115	1.944	2.075	3,081,676.91	28,124,632.98
4/7/24	1.887	2.309	1.875	1.992	7,271,529.66	26,895,799.09
4/6/24	1.938	1.968	1.849	1.886	2,220,177.08	25,557,034.33
4/5/24	1.947	2.084	1.888	1.938	3,318,212.68	26,234,757.83
4/4/24	1.854	2.029	1.823	1.947	3,379,483.68	26,349,194.55
4/3/24	1.915	1.984	1.823	1.856	1,803,637.45	25,108,215.61
4/2/24	2.109	2.112	1.853	1.913	2,791,480.64	25,900,715.23
4/1/24	2.156	2.166	2.022	2.109	4,788,939.52	28,523,325.44
3/31/24	2.246	2.959	2.125	2.159	26,114,527.31	29,184,099.51
3/30/24	2.118	2.369	2.108	2.24	8,778,793.88	30,353,033.27
3/29/24	2.131	2.229	2.071	2.121	4,840,673.16	28,654,818.79
3/28/24	1.992	2.219	1.97	2.129	4,101,207.44	28,791,949.03
3/27/24	2.078	2.122	1.977	1.992	3,083,669.57	26,899,092.57
3/26/24	2.029	2.129	2.012	2.078	2,771,311.9	28,063,369.26
3/25/24	1.984	2.059	1.95	2.029	2,587,891.76	27,391,487.85
3/24/24	1.955	2.024	1.921	1.983	2,738,288.83	26,768,379.03
3/23/24	2.092	2.305	1.954	1.957	14,950,829.72	26,372,702.46
3/22/24	1.816	2.319	1.763	2.096	11,081,606.64	28,265,118.54
3/21/24	1.839	1.899	1.763	1.814	2,529,618.11	24,481,760.32
3/20/24	1.808	1.87	1.646	1.835	2,874,627.86	24,789,872.46
3/19/24	1.893	1.932	1.749	1.811	2,933,067.99	24,411,339.99
3/18/24	2.018	2.058	1.835	1.896	1,873,068.04	25,503,678.21
3/17/24	1.948	2.049	1.865	2.022	1,981,802.42	27,241,079.24
3/16/24	2.164	2.196	1.916	1.947	2,562,422.14	26,219,087.86
3/15/24	2.299	2.318	1.939	2.165	4,057,825.5	29,153,488.16
3/14/24	2.415	2.488	2.153	2.304	4,574,731.16	31,005,910.32
3/13/24	2.197	2.475	2.185	2.417	4,702,789.59	32,526,214.83
3/12/24	2.174	2.382	2.044	2.198	5,850,476.33	29,564,516.45
3/11/24	2.095	2.21	2.008	2.175	2,581,596.64	29,250,519.96
3/10/24	2.161	2.203	2.042	2.093	2,110,427.85	28,142,532.44
3/9/24	2.121	2.179	2.098	2.161	1,661,061.3	29,049,901.3
3/8/24	2.07	2.124	1.988	2.119	1,428,707.72	28,478,576.39
3/7/24	2.025	2.073	1.96	2.073	1,169,430.22	27,845,868.05
3/6/24	1.936	2.048	1.864	2.027	1,520,882.49	27,229,918.37
3/5/24	2.12	2.13	1.815	1.936	2,971,504.16	25,990,501.36
3/4/24	2.055	2.176	1.998	2.123	2,757,184.63	28,501,295.84
3/3/24	1.971	2.067	1.917	2.053	1,766,056.63	27,552,712.24
3/2/24	1.923	1.98	1.884	1.97	2,398,413.24	26,432,990.55
3/1/24	1.849	1.946	1.849	1.922	1,162,079.51	25,783,223.65
2/29/24	1.851	1.954	1.816	1.849	1,275,303.51	24,792,749.03
2/28/24	1.844	1.939	1.764	1.849	2,049,636.49	24,779,350.03
2/27/24	1.815	1.867	1.811	1.844	1,284,340.63	24,706,997.96
2/26/24	1.813	1.822	1.751	1.814	1,727,315.81	24,302,761.02
2/25/24	1.791	1.817	1.765	1.812	758,715.95	24,269,416.76
2/24/24	1.73	1.814	1.698	1.791	893,254.07	23,988,163.82
2/23/24	1.769	1.789	1.689	1.731	922,346.09	23,169,630.15
2/22/24	1.747	1.834	1.711	1.771	1,077,104	23,703,482.68
2/21/24	1.764	1.776	1.664	1.749	709,394.98	23,397,737.27
2/20/24	1.798	1.818	1.702	1.763	1,229,651.77	23,580,557.72
2/19/24	1.807	1.838	1.777	1.798	760,004.57	24,047,364.29
2/18/24	1.824	1.871	1.799	1.806	953,396.1	24,146,066.04
2/17/24	1.774	1.837	1.722	1.824	2,048,906.09	24,381,431.29
2/16/24	1.758	1.776	1.712	1.775	824,994.88	23,711,574.83
2/15/24	1.749	1.781	1.725	1.752	803,577.4	23,409,546.21
2/14/24	1.702	1.767	1.681	1.75	740,691.64	23,365,499.79
2/13/24	1.699	1.715	1.659	1.704	793,879.81	22,743,322.94
2/12/24	1.674	1.781	1.674	1.7	1,789,639.99	22,687,049.31
2/11/24	1.631	1.708	1.626	1.68	1,202,406.63	22,411,163.92
2/10/24	1.647	1.654	1.605	1.631	939,708.06	21,761,480.39
2/9/24	1.552	1.658	1.549	1.646	1,144,954.22	21,955,070.86
2/8/24	1.584	1.59	1.552	1.552	608,384.6	20,692,135.25
2/7/24	1.561	1.59	1.53	1.584	651,355.65	21,113,110.92
2/6/24	1.554	1.638	1.546	1.563	1,476,484.6	20,821,245.92
2/5/24	1.532	1.565	1.507	1.554	543,979.09	20,695,940.65
2/4/24	1.562	1.566	1.529	1.53	544,187.22	20,380,161.07
2/3/24	1.573	1.587	1.561	1.562	474,135.92	20,799,314.64
2/2/24	1.581	1.597	1.564	1.573	469,601.06	20,932,969.91
2/1/24	1.567	1.58	1.541	1.58	459,445.9	21,026,372.78
1/31/24	1.604	1.633	1.559	1.565	814,157.63	20,825,662.88
1/30/24	1.63	1.659	1.6	1.602	751,780.1	21,301,734.85
1/29/24	1.584	1.639	1.583	1.63	612,772.14	21,669,346.79
1/28/24	1.658	1.668	1.578	1.584	959,822.82	21,061,483.34
1/27/24	1.62	1.665	1.592	1.661	643,762.54	22,072,314.97
1/26/24	1.545	1.64	1.533	1.62	1,280,671.22	21,517,966.48

Similar Coins