Bảng giá / Fireverse / Lịch sử giá Lịch sử giá Fireverse (FIR)
Giá mở cửa, cao nhất, thấp nhất, đóng cửa và khối lượng theo từng ngày (giờ UTC), lấy từ sàn giao dịch FIR nhiều nhất. Hiện 365 ngày gần nhất.
Lợi nhuận theo tháng FIRNăm Th1 Th2 Th3 Th4 Th5 Th6 Th7 Th8 Th9 Th10 Th11 Th12 Cả năm 2026 -9,9% -22% -19% -16% -64% -17% -39% -2,5% +4,6% -1,6% -0,1% — -91% 2025 — — — — — — — — -24% -40% -35% -84% -95%
Thay đổi từ giá mở cửa ngày đầu tháng đến giá đóng cửa ngày cuối tháng (giờ UTC); tháng hiện tại tính đến hôm nay (viền đứt). Cột "Cả năm" là lợi nhuận cộng dồn các tháng có dữ liệu. Quá khứ không bảo đảm tương lai.
Tải toàn bộ lịch sử (CSV, mở bằng Excel)
Ngày Mở cửa Cao nhất Thấp nhất Đóng cửa Khối lượng Vốn hóa Thay đổi 03/11/2026 $0,0004672 $0,0004672 $0,0004670
$0,0004672 $1,08K $130,34K +0.00% 02/11/2026 $0,0004678 $0,0004716 $0,0004656
$0,0004672 $2,27K $130,34K -0.13% 01/11/2026 $0,0004677 $0,0004679 $0,0004676
$0,0004678 $2,09K $130,51K +0.02% 31/10/2026 $0,0004681 $0,0004682 $0,0004670
$0,0004677 $2,18K $130,48K -0.09% 30/10/2026 $0,0004681 $0,0004681 $0,0004680
$0,0004681 $2,04K $130,59K +0.00% 29/10/2026 $0,0004681 $0,0004682 $0,0004663
$0,0004681 $2,10K $130,59K +0.00% 28/10/2026 $0,0004686 $0,0004686 $0,0004667
$0,0004681 $2,05K $130,59K -0.11% 27/10/2026 $0,0004685 $0,0004686 $0,0004683
$0,0004686 $2,09K $130,73K +0.02% 26/10/2026 $0,0004683 $0,0004685 $0,0004667
$0,0004685 $2,08K $130,70K +0.04% 25/10/2026 $0,0004678 $0,0004701 $0,0004667
$0,0004683 $2,08K $130,65K +0.11% 24/10/2026 $0,0004692 $0,0004696 $0,0004501
$0,0004678 $2,34K $130,51K -0.30% 23/10/2026 $0,0004702 $0,0004900 $0,0004453
$0,0004692 $3,47K $130,90K -0.21% 22/10/2026 $0,0004660 $0,0004767 $0,0004658
$0,0004702 $2,49K $131,18K +0.90% 21/10/2026 $0,0004664 $0,0004677 $0,0004645
$0,0004660 $2,24K $130,01K -0.09% 20/10/2026 $0,0004664 $0,0004664 $0,0004663
$0,0004664 $1,97K — +0.00% 19/10/2026 $0,0004663 $0,0004664 $0,0004660
$0,0004664 $2,00K — +0.02% 18/10/2026 $0,0004660 $0,0004678 $0,0004655
$0,0004663 $2,10K — +0.06% 17/10/2026 $0,0004657 $0,0004690 $0,0004633
$0,0004660 $2,11K — +0.06% 16/10/2026 $0,0004682 $0,0004880 $0,0004633
$0,0004657 $2,67K — -0.53% 15/10/2026 $0,0004730 $0,0004735 $0,0004402
$0,0004682 $2,94K $130,62K -1.01% 14/10/2026 $0,0004726 $0,0004730 $0,0004720
$0,0004730 $1,96K $131,96K +0.08% 13/10/2026 $0,0004688 $0,0004759 $0,0004621
$0,0004726 $2,42K $131,85K +0.81% 12/10/2026 $0,0004683 $0,0004706 $0,0004672
$0,0004688 $2,13K $130,79K +0.11% 11/10/2026 $0,0004685 $0,0005999 $0,0004406
$0,0004683 $14,84K — -0.04% 10/10/2026 $0,0004686 $0,0004780 $0,0004631
$0,0004685 $2,30K — -0.02% 09/10/2026 $0,0004683 $0,0004689 $0,0004670
$0,0004686 $473,64 — +0.06% 08/10/2026 $0,0004712 $0,0004731 $0,0004629
$0,0004687 $2,28K — -0.53% 07/10/2026 $0,0004707 $0,0004930 $0,0004617
$0,0004707 $2,33K — +0.00% 06/10/2026 $0,0004718 $0,0004787 $0,0004501
$0,0004707 $3,41K — -0.23% 05/10/2026 $0,0004726 $0,0004735 $0,0004702
$0,0004718 $1,87K — -0.17% 04/10/2026 $0,0004696 $0,0004775 $0,0004500
$0,0004726 $4,30K — +0.64% 03/10/2026 $0,0004713 $0,0004787 $0,0004634
$0,0004696 $2,76K — -0.36% 02/10/2026 $0,0004805 $0,0004835 $0,0004648
$0,0004717 $2,45K — -1.83% 01/10/2026 $0,0004753 $0,0004836 $0,0004724
$0,0004805 $2,71K — +1.09% 30/09/2026 $0,0004750 $0,0009537 $0,0004700
$0,0004744 $12,44K — -0.13% 29/09/2026 $0,0004784 $0,0004784 $0,0004749
$0,0004754 $2,11K — -0.63% 28/09/2026 $0,0004885 $0,0005107 $0,0004580
$0,0004773 $9,07K — -2.29% 27/09/2026 $0,0004780 $0,0005110 $0,0004303
$0,0004600 $12,96K — -3.77% 26/09/2026 $0,0004782 $0,0004786 $0,0004776
$0,0004781 $1,80K — -0.02% 25/09/2026 $0,0004804 $0,0005240 $0,0004711
$0,0004782 $1,39K — -0.46% 24/09/2026 $0,0004333 $0,0005098 $0,0004230
$0,0004804 $16,79K — +10.87% 23/09/2026 $0,0004551 $0,0005136 $0,0004218
$0,0004334 $23,53K — -4.77% 22/09/2026 $0,0004510 $0,0005254 $0,0004240
$0,0004550 $8,56K — +0.89% 21/09/2026 $0,0004245 $0,0005001 $0,0004240
$0,0004541 $5,92K — +6.97% 20/09/2026 $0,0004242 $0,0004273 $0,0004240
$0,0004245 $1,29K — +0.07% 19/09/2026 $0,0004309 $0,0004355 $0,0004241
$0,0004242 $1,89K — -1.55% 18/09/2026 $0,0004351 $0,0004394 $0,0004309
$0,0004309 $2,21K — -0.97% 17/09/2026 $0,0004345 $0,0004361 $0,0004308
$0,0004351 $1,90K — +0.14% 16/09/2026 $0,0004347 $0,0004348 $0,0004308
$0,0004345 $1,59K — -0.05% 15/09/2026 $0,0004323 $0,0004635 $0,0004240
$0,0004348 $3,11K — +0.58% 14/09/2026 $0,0004393 $0,0004397 $0,0004301
$0,0004324 $2,23K — -1.57% 13/09/2026 $0,0004388 $0,0004406 $0,0004386
$0,0004393 $1,71K — +0.11% 12/09/2026 $0,0004403 $0,0004407 $0,0004385
$0,0004388 $1,42K — -0.34% 11/09/2026 $0,0004398 $0,0004414 $0,0004395
$0,0004404 $1,74K — +0.14% 10/09/2026 $0,0004395 $0,0004430 $0,0004388
$0,0004398 $2,15K — +0.07% 09/09/2026 $0,0004388 $0,0004406 $0,0004386
$0,0004396 $2,04K — +0.18% 08/09/2026 $0,0004396 $0,0004405 $0,0004386
$0,0004388 $1,45K — -0.18% 07/09/2026 $0,0004419 $0,0004441 $0,0004385
$0,0004396 $2,26K — -0.52% 06/09/2026 $0,0004398 $0,0004640 $0,0004386
$0,0004419 $2,37K — +0.48% 05/09/2026 $0,0004389 $0,0004399 $0,0004387
$0,0004398 $849,47 — +0.21% 04/09/2026 $0,0004439 $0,0004456 $0,0004385
$0,0004394 $2,02K — -1.01% 03/09/2026 $0,0004431 $0,0004580 $0,0004419
$0,0004439 $1,22K — +0.18% 02/09/2026 $0,0004396 $0,0004493 $0,0004318
$0,0004431 $224,79 — +0.80% 01/09/2026 $0,0004536 $0,0004579 $0,0004348
$0,0004374 $327,76 — -3.57% 31/08/2026 $0,0004562 $0,0004718 $0,0004507
$0,0004562 $229,03 — +0.00% 30/08/2026 $0,0004545 $0,0004652 $0,0004449
$0,0004592 $519,92 — +1.03% 29/08/2026 $0,0004457 $0,0004674 $0,0004283
$0,0004545 $651,76 — +1.97% 28/08/2026 $0,0004462 $0,0004580 $0,0004393
$0,0004505 $277,31 — +0.96% 27/08/2026 $0,0004602 $0,0004658 $0,0004467
$0,0004485 $243,65 — -2.54% 26/08/2026 $0,0004500 $0,0004655 $0,0004454
$0,0004648 $351,26 — +3.29% 25/08/2026 $0,0004425 $0,0004800 $0,0004425
$0,0004527 $2,34K — +2.31% 24/08/2026 $0,0004769 $0,0004772 $0,0004183
$0,0004444 $2,64K — -6.81% 23/08/2026 $0,0004428 $0,0004743 $0,0004370
$0,0004713 $248,23 — +6.44% 22/08/2026 $0,0004512 $0,0004980 $0,0004371
$0,0004450 $569,74 — -1.37% 21/08/2026 $0,0004425 $0,0005209 $0,0004349
$0,0004465 $2,68K — +0.90% 20/08/2026 $0,0004438 $0,0004519 $0,0004352
$0,0004399 $434,24 — -0.88% 19/08/2026 $0,0004483 $0,0005502 $0,0004402
$0,0004448 $2,72K — -0.78% 18/08/2026 $0,0004587 $0,0004611 $0,0004402
$0,0004514 $393,54 — -1.59% 17/08/2026 $0,0004552 $0,0004638 $0,0004400
$0,0004540 $388,06 — -0.26% 16/08/2026 $0,0004724 $0,0004775 $0,0004535
$0,0004552 $621,46 — -3.64% 15/08/2026 $0,0004502 $0,0005798 $0,0004319
$0,0004720 $2,95K — +4.84% 14/08/2026 $0,0004635 $0,0004777 $0,0004300
$0,0004499 $1,40K — -2.93% 13/08/2026 $0,0004638 $0,0005584 $0,0004300
$0,0004595 $5,69K — -0.93% 12/08/2026 $0,0005546 $0,0005546 $0,0004005
$0,0004678 $16,68K — -15.65% 11/08/2026 $0,0004402 $0,0006999 $0,0004061
$0,0005569 $12,47K — +26.51% 10/08/2026 $0,0004550 $0,0006712 $0,0004291
$0,0004317 $3,12K — -5.12% 09/08/2026 $0,0004266 $0,0004588 $0,0004242
$0,0004557 $809,50 — +6.82% 08/08/2026 $0,0004279 $0,0004387 $0,0004256
$0,0004274 $866,00 — -0.12% 07/08/2026 $0,0004484 $0,0004582 $0,0004301
$0,0004342 $1,64K — -3.17% 06/08/2026 $0,0004628 $0,0004705 $0,0004448
$0,0004519 $2,72K — -2.36% 05/08/2026 $0,0004681 $0,0004751 $0,0004575
$0,0004654 $3,37K — -0.58% 04/08/2026 $0,0004668 $0,0004882 $0,0004625
$0,0004697 $2,89K — +0.62% 03/08/2026 $0,0004800 $0,0004800 $0,0004113
$0,0004645 $4,33K — -3.23% 02/08/2026 $0,0004623 $0,0004999 $0,0004228
$0,0004960 $3,92K — +7.29% 01/08/2026 $0,0004681 $0,0006499 $0,0004539
$0,0004680 $7,17K — -0.02% 31/07/2026 $0,0004677 $0,0004871 $0,0004622
$0,0004703 $3,13K — +0.56% 30/07/2026 $0,0006492 $0,0007144 $0,0004129
$0,0004663 $7,25K — -28.17% 29/07/2026 $0,0004624 $0,0008100 $0,0003900
$0,0005049 $6,15K — +9.19% 28/07/2026 $0,0004723 $0,0004808 $0,0004474
$0,0004648 $3,61K — -1.59% 27/07/2026 $0,0005434 $0,0009971 $0,0004517
$0,0004738 $12,24K — -12.81% 26/07/2026 $0,0005247 $0,0005525 $0,0004867
$0,0005420 $3,56K — +3.30% 25/07/2026 $0,0004995 $0,0008301 $0,0004369
$0,0005204 $5,10K — +4.18% 24/07/2026 $0,0004860 $0,0007592 $0,0004015
$0,0004937 $4,01K — +1.58% 23/07/2026 $0,0004777 $0,0005850 $0,0004030
$0,0004884 $3,50K — +2.24% 22/07/2026 $0,0005287 $0,0005302 $0,0004660
$0,0004770 $3,51K — -9.78% 21/07/2026 $0,0005283 $0,0005324 $0,0005186
$0,0005237 $2,99K — -0.87% 20/07/2026 $0,0005312 $0,0005340 $0,0005183
$0,0005213 $2,97K — -1.86% 19/07/2026 $0,0005327 $0,0005375 $0,0005308
$0,0005321 $2,74K — -0.11% 18/07/2026 $0,0005445 $0,0005594 $0,0005309
$0,0005326 $2,94K — -2.19% 17/07/2026 $0,0005958 $0,0006012 $0,0005431
$0,0005458 $3,17K — -8.39% 16/07/2026 $0,0006112 $0,0006280 $0,0005900
$0,0005956 $4,09K — -2.55% 15/07/2026 $0,0006060 $0,0006300 $0,0005892
$0,0006136 $4,23K — +1.25% 14/07/2026 $0,0006551 $0,0007801 $0,0005881
$0,0006057 $6,35K — -7.54% 13/07/2026 $0,0006264 $0,0006730 $0,0006120
$0,0006539 $2,84K — +4.39% 12/07/2026 $0,0006472 $0,0009899 $0,0006097
$0,0006209 $4,27K — -4.06% 11/07/2026 $0,0006660 $0,0006751 $0,0006456
$0,0006515 $2,77K — -2.18% 10/07/2026 $0,0006647 $0,0006747 $0,0006521
$0,0006736 $2,69K — +1.34% 09/07/2026 $0,0006739 $0,0006762 $0,0006603
$0,0006633 $2,86K — -1.57% 08/07/2026 $0,0006697 $0,0006769 $0,0006637
$0,0006729 $2,80K — +0.48% 07/07/2026 $0,0006495 $0,0006751 $0,0006243
$0,0006726 $3,01K — +3.56% 06/07/2026 $0,0006189 $0,0009800 $0,0006188
$0,0006513 $3,44K — +5.24% 05/07/2026 $0,0006700 $0,0006710 $0,0006189
$0,0006254 $2,68K — -6.66% 04/07/2026 $0,0006550 $0,0007364 $0,0006432
$0,0007200 $3,93K — +9.92% 03/07/2026 $0,0007522 $0,0007562 $0,0006246
$0,0006548 $8,36K — -12.95% 02/07/2026 $0,0007915 $0,001003 $0,0007016
$0,0007521 $6,81K — -4.98% 01/07/2026 $0,0007695 $0,001498 $0,0007490
$0,0007931 $8,97K — +3.07% 30/06/2026 $0,0007905 $0,0008135 $0,0007526
$0,0007622 $3,26K — -3.58% 29/06/2026 $0,0007988 $0,0008306 $0,0007902
$0,0007942 $6,19K — -0.58% 28/06/2026 $0,0007981 $0,0008023 $0,0007396
$0,0008023 $6,57K — +0.53% 27/06/2026 $0,0007969 $0,0008038 $0,0007967
$0,0007976 $10,26K — +0.09% 26/06/2026 $0,0008305 $0,0008306 $0,0007967
$0,0007968 $10,83K — -4.06% 25/06/2026 $0,0008391 $0,0008464 $0,0008162
$0,0008305 $10,52K — -1.02% 24/06/2026 $0,0008481 $0,0008503 $0,0008381
$0,0008390 $11,86K — -1.07% 23/06/2026 $0,0008567 $0,0008586 $0,0008420
$0,0008484 $9,45K — -0.97% 22/06/2026 $0,0008665 $0,0008687 $0,0008558
$0,0008559 $10,58K — -1.22% 21/06/2026 $0,0008661 $0,0008755 $0,0008606
$0,0008662 $11,93K — +0.01% 20/06/2026 $0,0008741 $0,0008768 $0,0008652
$0,0008653 $10,32K — -1.01% 19/06/2026 $0,0008754 $0,0008790 $0,0008733
$0,0008741 $8,35K — -0.15% 18/06/2026 $0,0008825 $0,0008847 $0,0008746
$0,0008764 $5,82K — -0.69% 17/06/2026 $0,0008874 $0,0008913 $0,0008815
$0,0008821 $8,13K — -0.60% 16/06/2026 $0,0008853 $0,0008979 $0,0008852
$0,0008877 $9,77K — +0.27% 15/06/2026 $0,0008854 $0,0008923 $0,0008852
$0,0008853 $10,52K — -0.01% 14/06/2026 $0,0009037 $0,0009224 $0,0008852
$0,0008854 $10,42K — -2.03% 13/06/2026 $0,0009051 $0,0009102 $0,0009030
$0,0009039 $10,33K — -0.13% 12/06/2026 $0,0009089 $0,0009158 $0,0009030
$0,0009050 $11,12K — -0.43% 11/06/2026 $0,0009117 $0,0009144 $0,0009068
$0,0009087 $14,26K — -0.33% 10/06/2026 $0,0009101 $0,0009205 $0,0009100
$0,0009116 $13,65K — +0.16% 09/06/2026 $0,0009157 $0,0009199 $0,0009100
$0,0009101 $13,28K — -0.61% 08/06/2026 $0,0009145 $0,0009189 $0,0009141
$0,0009161 $13,74K — +0.17% 07/06/2026 $0,0009119 $0,0009167 $0,0009100
$0,0009143 $14,57K — +0.26% 06/06/2026 $0,0009141 $0,0009181 $0,0009119
$0,0009126 $13,30K — -0.16% 05/06/2026 $0,0009136 $0,0009196 $0,0009133
$0,0009134 $13,41K — -0.02% 04/06/2026 $0,0009159 $0,0009181 $0,0008997
$0,0009138 $14,19K — -0.23% 03/06/2026 $0,0009214 $0,0009234 $0,0009119
$0,0009159 $13,53K — -0.60% 02/06/2026 $0,0009187 $0,0009258 $0,0009178
$0,0009219 $11,60K — +0.35% 01/06/2026 $0,0009181 $0,0009210 $0,0009177
$0,0009188 $19,50K — +0.08% 31/05/2026 $0,0009201 $0,0009244 $0,0009172
$0,0009184 $17,99K — -0.18% 30/05/2026 $0,0009168 $0,0009204 $0,0009164
$0,0009202 $30,24K — +0.37% 29/05/2026 $0,0009157 $0,0009205 $0,0009140
$0,0009170 $11,68K — +0.14% 28/05/2026 $0,0009168 $0,0009199 $0,0009038
$0,0009156 $18,21K — -0.13% 27/05/2026 $0,0009194 $0,0009217 $0,0009166
$0,0009169 $9,81K — -0.27% 26/05/2026 $0,0009199 $0,001135 $0,0008748
$0,0009191 $49,69K — -0.09% 25/05/2026 $0,0008767 $0,0009291 $0,0008767
$0,0009198 $31,84K — +4.92% 24/05/2026 $0,0009388 $0,0009416 $0,0008762
$0,0008763 $25,36K — -6.66% 23/05/2026 $0,0005899 $0,001530 $0,0005788
$0,0009386 $21,22K — +59.11% 22/05/2026 $0,0004840 $0,0006000 $0,0004467
$0,0005911 $4,59K — +22.13% 21/05/2026 $0,0005260 $0,0005751 $0,0004310
$0,0004800 $1,67K — -8.75% 20/05/2026 $0,001451 $0,001451 $0,0004560
$0,0005240 $7,04K — -63.89% 19/05/2026 $0,001302 $0,001560 $0,001220
$0,001450 $5,75K — +11.37% 18/05/2026 $0,001704 $0,001704 $0,001093
$0,001302 $3,03K — -23.59% 17/05/2026 $0,001769 $0,001778 $0,001606
$0,001704 $3,59K — -3.67% 16/05/2026 $0,001731 $0,001935 $0,001462
$0,001769 $4,04K — +2.20% 15/05/2026 $0,002520 $0,002522 $0,001594
$0,001730 $6,67K — -31.35% 14/05/2026 $0,002668 $0,002767 $0,002518
$0,002520 $5,45K — -5.55% 13/05/2026 $0,002622 $0,002839 $0,002618
$0,002668 $5,19K — +1.75% 12/05/2026 $0,002584 $0,002678 $0,002569
$0,002622 $4,03K — +1.47% 11/05/2026 $0,002598 $0,002638 $0,002579
$0,002584 $4,56K — -0.54% 10/05/2026 $0,002598 $0,002605 $0,002588
$0,002599 $3,19K — +0.04% 09/05/2026 $0,002610 $0,002613 $0,002597
$0,002598 $3,49K — -0.46% 08/05/2026 $0,002559 $0,002838 $0,002550
$0,002610 $6,01K — +1.99% 07/05/2026 $0,002552 $0,002560 $0,002441
$0,002559 $4,05K — +0.27% 06/05/2026 $0,002559 $0,002575 $0,002543
$0,002552 $3,15K — -0.27% 05/05/2026 $0,002559 $0,002575 $0,002543
$0,002558 $3,86K — -0.04% 04/05/2026 $0,002545 $0,002577 $0,002539
$0,002560 $3,79K — +0.59% 03/05/2026 $0,002561 $0,002562 $0,002517
$0,002546 $3,69K — -0.59% 02/05/2026 $0,002582 $0,002611 $0,002436
$0,002561 $4,26K — -0.81% 01/05/2026 $0,002584 $0,002592 $0,002570
$0,002581 $3,37K — -0.12% 30/04/2026 $0,002577 $0,002592 $0,002574
$0,002584 $3,06K — +0.27% 29/04/2026 $0,002581 $0,002590 $0,002538
$0,002577 $3,66K — -0.15% 28/04/2026 $0,002581 $0,002603 $0,002580
$0,002581 $3,53K — +0.00% 27/04/2026 $0,002583 $0,002584 $0,002580
$0,002581 $3,58K — -0.08% 26/04/2026 $0,002589 $0,002599 $0,002573
$0,002584 $3,67K — -0.19% 25/04/2026 $0,002602 $0,002609 $0,002588
$0,002589 $3,16K — -0.50% 24/04/2026 $0,002600 $0,002608 $0,002599
$0,002603 $3,27K — +0.12% 23/04/2026 $0,002620 $0,002624 $0,002600
$0,002600 $3,75K — -0.76% 22/04/2026 $0,002620 $0,002629 $0,002610
$0,002621 $9,81K — +0.04% 21/04/2026 $0,002621 $0,002629 $0,002610
$0,002620 $5,09K — -0.04% 20/04/2026 $0,002662 $0,002665 $0,002620
$0,002621 $3,75K — -1.54% 19/04/2026 $0,002614 $0,002670 $0,002613
$0,002661 $3,40K — +1.80% 18/04/2026 $0,002614 $0,002617 $0,002611
$0,002613 $2,75K — -0.04% 17/04/2026 $0,002585 $0,002616 $0,002585
$0,002614 $4,81K — +1.12% 16/04/2026 $0,002640 $0,002692 $0,002541
$0,002585 $9,83K — -2.08% 15/04/2026 $0,002611 $0,002701 $0,002558
$0,002638 $11,17K — +1.03% 14/04/2026 $0,002634 $0,002634 $0,002540
$0,002611 $9,98K — -0.87% 13/04/2026 $0,002651 $0,002668 $0,002624
$0,002634 $10,79K — -0.64% 12/04/2026 $0,002681 $0,002690 $0,002650
$0,002651 $10,02K — -1.12% 11/04/2026 $0,002625 $0,002821 $0,002625
$0,002680 $10,65K — +2.10% 10/04/2026 $0,003111 $0,003117 $0,002624
$0,002624 $11,34K — -15.65% 09/04/2026 $0,003287 $0,003288 $0,003089
$0,003111 $11,17K — -5.35% 08/04/2026 $0,003065 $0,003357 $0,003054
$0,003288 $12,16K — +7.28% 07/04/2026 $0,003040 $0,003065 $0,003030
$0,003055 $10,87K — +0.49% 06/04/2026 $0,003050 $0,003058 $0,003030
$0,003031 $11,08K — -0.62% 05/04/2026 $0,003015 $0,003068 $0,003013
$0,003057 $10,17K — +1.39% 04/04/2026 $0,003000 $0,003023 $0,002991
$0,003014 $10,40K — +0.47% 03/04/2026 $0,003015 $0,003025 $0,002966
$0,002992 $10,70K — -0.76% 02/04/2026 $0,003034 $0,003041 $0,002966
$0,003016 $10,06K — -0.59% 01/04/2026 $0,003071 $0,003074 $0,003005
$0,003037 $10,14K — -1.11% 31/03/2026 $0,003062 $0,003074 $0,003062
$0,003063 $10,09K — +0.03% 30/03/2026 $0,003078 $0,003078 $0,003054
$0,003073 $10,21K — -0.16% 29/03/2026 $0,003070 $0,003096 $0,003068
$0,003070 $10,60K — +0.00% 28/03/2026 $0,003070 $0,003080 $0,003068
$0,003069 $10,45K — -0.03% 27/03/2026 $0,003096 $0,003097 $0,003070
$0,003078 $10,36K — -0.58% 26/03/2026 $0,003089 $0,003097 $0,003087
$0,003087 $10,63K — -0.06% 25/03/2026 $0,003166 $0,003176 $0,003087
$0,003088 $10,30K — -2.46% 24/03/2026 $0,003165 $0,003176 $0,003165
$0,003166 $10,47K — +0.03% 23/03/2026 $0,003181 $0,003181 $0,003165
$0,003175 $9,70K — -0.19% 22/03/2026 $0,003199 $0,003201 $0,003170
$0,003176 $10,70K — -0.72% 21/03/2026 $0,003200 $0,003201 $0,003188
$0,003200 $10,52K — +0.00% 20/03/2026 $0,003200 $0,003201 $0,003188
$0,003190 $10,57K — -0.31% 19/03/2026 $0,003211 $0,003212 $0,003188
$0,003201 $11,39K — -0.31% 18/03/2026 $0,003203 $0,003212 $0,003201
$0,003210 $13,00K — +0.22% 17/03/2026 $0,003175 $0,003247 $0,003173
$0,003202 $18,41K — +0.85% 16/03/2026 $0,003330 $0,003330 $0,003113
$0,003175 $13,15K — -4.65% 15/03/2026 $0,003307 $0,003330 $0,003307
$0,003321 $9,42K — +0.42% 14/03/2026 $0,003314 $0,003319 $0,003307
$0,003307 $8,93K — -0.21% 13/03/2026 $0,003380 $0,003390 $0,003301
$0,003313 $9,68K — -1.98% 12/03/2026 $0,003422 $0,003461 $0,003338
$0,003381 $14,18K — -1.20% 11/03/2026 $0,003501 $0,003520 $0,003408
$0,003422 $16,25K — -2.26% 10/03/2026 $0,003749 $0,003766 $0,003444
$0,003509 $16,76K — -6.40% 09/03/2026 $0,003779 $0,003779 $0,003730
$0,003742 $19,24K — -0.98% 08/03/2026 $0,003779 $0,003780 $0,003760
$0,003761 $18,09K — -0.48% 07/03/2026 $0,003788 $0,003789 $0,003760
$0,003778 $19,77K — -0.26% 06/03/2026 $0,003748 $0,003813 $0,003740
$0,003788 $19,59K — +1.07% 05/03/2026 $0,003681 $0,003755 $0,003634
$0,003748 $19,69K — +1.82% 04/03/2026 $0,003758 $0,003760 $0,003537
$0,003680 $19,60K — -2.08% 03/03/2026 $0,003772 $0,003790 $0,003747
$0,003758 $19,88K — -0.37% 02/03/2026 $0,003788 $0,003790 $0,003770
$0,003771 $19,13K — -0.45% 01/03/2026 $0,003759 $0,003800 $0,003747
$0,003788 $19,53K — +0.77% 28/02/2026 $0,003798 $0,003800 $0,003747
$0,003760 $20,03K — -1.00% 27/02/2026 $0,003740 $0,003840 $0,003740
$0,003799 $20,15K — +1.58% 26/02/2026 $0,003750 $0,004147 $0,003707
$0,003741 $21,10K — -0.24% 25/02/2026 $0,003710 $0,003890 $0,003710
$0,003751 $21,43K — +1.11% 24/02/2026 $0,004328 $0,004330 $0,003630
$0,003711 $22,83K — -14.26% 23/02/2026 $0,004312 $0,004439 $0,004252
$0,004329 $21,66K — +0.39% 22/02/2026 $0,004270 $0,004411 $0,004220
$0,004311 $22,00K — +0.96% 21/02/2026 $0,004238 $0,004272 $0,004200
$0,004271 $21,68K — +0.78% 20/02/2026 $0,004302 $0,004330 $0,004192
$0,004239 $20,52K — -1.46% 19/02/2026 $0,004208 $0,004500 $0,004180
$0,004301 $22,15K — +2.21% 18/02/2026 $0,004219 $0,004261 $0,004190
$0,004209 $20,70K — -0.24% 17/02/2026 $0,004350 $0,004491 $0,004201
$0,004219 $22,79K — -3.01% 16/02/2026 $0,004360 $0,004410 $0,004305
$0,004352 $15,73K — -0.18% 15/02/2026 $0,004260 $0,004460 $0,004240
$0,004369 $9,70K — +2.56% 14/02/2026 $0,004240 $0,004310 $0,004179
$0,004240 $10,76K — +0.00% 13/02/2026 $0,004220 $0,004570 $0,004180
$0,004230 $11,03K — +0.24% 12/02/2026 $0,004250 $0,004277 $0,004200
$0,004200 $10,04K — -1.18% 11/02/2026 $0,004200 $0,005090 $0,004200
$0,004250 $19,77K — +1.19% 10/02/2026 $0,004231 $0,004266 $0,004200
$0,004220 $9,33K — -0.26% 09/02/2026 $0,004270 $0,004380 $0,004200
$0,004250 $9,37K — -0.47% 08/02/2026 $0,004190 $0,004290 $0,004000
$0,004260 $9,49K — +1.67% 07/02/2026 $0,004240 $0,004250 $0,004067
$0,004190 $19,95K — -1.18% 06/02/2026 $0,004550 $0,004570 $0,003928
$0,004230 $20,69K — -7.03% 05/02/2026 $0,004740 $0,004757 $0,004540
$0,004550 $17,79K — -4.01% 04/02/2026 $0,004620 $0,004740 $0,004620
$0,004740 $14,10K — +2.60% 03/02/2026 $0,004650 $0,004710 $0,004619
$0,004640 $12,75K — -0.22% 02/02/2026 $0,005010 $0,005100 $0,004621
$0,004660 $13,26K — -6.99% 01/02/2026 $0,004830 $0,005370 $0,004790
$0,005000 $13,84K — +3.52% 31/01/2026 $0,004920 $0,005070 $0,004770
$0,004840 $13,21K — -1.63% 30/01/2026 $0,005110 $0,005810 $0,004870
$0,004920 $15,60K — -3.72% 29/01/2026 $0,004990 $0,006820 $0,004920
$0,005100 $16,39K — +2.20% 28/01/2026 $0,005070 $0,005100 $0,004781
$0,004990 $14,24K — -1.58% 27/01/2026 $0,005170 $0,005260 $0,004955
$0,005080 $14,98K — -1.74% 26/01/2026 $0,005390 $0,005410 $0,004890
$0,005170 $14,70K — -4.08% 25/01/2026 $0,005420 $0,006040 $0,005345
$0,005390 $13,70K — -0.55% 24/01/2026 $0,005350 $0,006160 $0,005300
$0,005450 $16,51K — +1.87% 23/01/2026 $0,005509 $0,005800 $0,005280
$0,005350 $14,66K — -2.89% 22/01/2026 $0,006050 $0,006050 $0,005481
$0,005509 $13,94K — -8.94% 21/01/2026 $0,005430 $0,006608 $0,005430
$0,006050 $18,95K — +11.42% 20/01/2026 $0,006280 $0,006280 $0,005330
$0,005430 $15,46K — -13.54% 19/01/2026 $0,006680 $0,007220 $0,006260
$0,006260 $22,47K — -6.29% 18/01/2026 $0,008550 $0,01029 $0,006227
$0,006720 $49,92K — -21.40% 17/01/2026 $0,005540 $0,01144 $0,005356
$0,008530 $62,52K — +53.97% 16/01/2026 $0,005490 $0,005700 $0,005331
$0,005510 $13,47K — +0.36% 15/01/2026 $0,005760 $0,006028 $0,005447
$0,005519 $16,31K — -4.18% 14/01/2026 $0,006020 $0,006150 $0,005660
$0,005780 $16,62K — -3.99% 13/01/2026 $0,007820 $0,007830 $0,005750
$0,006040 $27,78K — -22.76% 12/01/2026 $0,01050 $0,01360 $0,007730
$0,007830 $62,05K — -25.43% 11/01/2026 $0,009210 $0,02163 $0,007930
$0,01049 $177,60K — +13.90% 10/01/2026 $0,004651 $0,01356 $0,004620
$0,009349 $78,98K — +101.01% 09/01/2026 $0,004634 $0,004670 $0,004620
$0,004670 $12,00K — +0.78% 08/01/2026 $0,004699 $0,004703 $0,004620
$0,004634 $11,85K — -1.38% 07/01/2026 $0,004669 $0,004860 $0,004660
$0,004699 $13,02K — +0.64% 06/01/2026 $0,005209 $0,005420 $0,004254
$0,004660 $16,96K — -10.54% 05/01/2026 $0,005265 $0,005297 $0,004738
$0,005190 $12,88K — -1.42% 04/01/2026 $0,005420 $0,005620 $0,005156
$0,005265 $15,30K — -2.86% 03/01/2026 $0,005239 $0,005561 $0,005160
$0,005420 $20,98K — +3.45% 02/01/2026 $0,005079 $0,005320 $0,005060
$0,005239 $11,74K — +3.15% 01/01/2026 $0,005371 $0,005635 $0,005051
$0,005060 $14,71K — -5.79% 31/12/2025 $0,005529 $0,005586 $0,005150
$0,005400 $15,52K — -2.33% 30/12/2025 $0,005730 $0,005760 $0,005463
$0,005530 $19,93K — -3.49% 29/12/2025 $0,005753 $0,005880 $0,005677
$0,005729 $18,90K — -0.42% 28/12/2025 $0,005890 $0,006100 $0,005711
$0,005762 $17,47K — -2.17% 27/12/2025 $0,005971 $0,006030 $0,005846
$0,005873 $20,46K — -1.64% 26/12/2025 $0,006002 $0,006140 $0,005910
$0,005971 $19,84K — -0.52% 25/12/2025 $0,006260 $0,006310 $0,005872
$0,005990 $18,57K — -4.31% 24/12/2025 $0,006195 $0,006310 $0,006024
$0,006260 $19,68K — +1.05% 23/12/2025 $0,006180 $0,006280 $0,006006
$0,006195 $21,02K — +0.24% 22/12/2025 $0,006350 $0,006350 $0,006017
$0,006190 $21,37K — -2.52% 21/12/2025 $0,006291 $0,006455 $0,006280
$0,006324 $13,26K — +0.52% 20/12/2025 $0,006390 $0,006450 $0,006260
$0,006291 $18,65K — -1.55% 19/12/2025 $0,006630 $0,006700 $0,006220
$0,006400 $14,08K — -3.47% 18/12/2025 $0,006960 $0,007850 $0,006440
$0,006649 $19,46K — -4.47% 17/12/2025 $0,006800 $0,008260 $0,006541
$0,006950 $23,20K — +2.21% 16/12/2025 $0,007090 $0,007530 $0,006631
$0,006761 $22,41K — -4.64% 15/12/2025 $0,007280 $0,007728 $0,006820
$0,007090 $21,17K — -2.61% 14/12/2025 $0,007220 $0,008547 $0,007061
$0,007250 $25,14K — +0.42% 13/12/2025 $0,007720 $0,007900 $0,007049
$0,007249 $25,27K — -6.10% 12/12/2025 $0,009250 $0,009310 $0,007206
$0,007730 $36,14K — -16.43% 11/12/2025 $0,01259 $0,01297 $0,008700
$0,009290 $72,16K — -26.21% 10/12/2025 $0,02590 $0,03590 $0,01046
$0,01259 $152,80K — -51.39% 09/12/2025 $0,02324 $0,02767 $0,02235
$0,02590 $82,99K — +11.45% 08/12/2025 $0,02329 $0,02339 $0,02312
$0,02318 $67,49K — -0.47% 07/12/2025 $0,02338 $0,02370 $0,02313
$0,02331 $71,98K — -0.30% 06/12/2025 $0,02322 $0,02487 $0,02308
$0,02336 $76,53K — +0.60% 05/12/2025 $0,02955 $0,02975 $0,02274
$0,02321 $57,15K — -21.46% 04/12/2025 $0,03811 $0,03812 $0,02929
$0,02955 $60,16K — -22.46% 03/12/2025 $0,04573 $0,04980 $0,03738
$0,03804 $128,52K — -16.82% 02/12/2025 $0,05027 $0,05986 $0,03396
$0,04573 $139,04K — -9.03% 01/12/2025 $0,03373 $0,05565 $0,03341
$0,05003 $95,72K — +48.32% 30/11/2025 $0,03224 $0,03568 $0,03099
$0,03371 $102,28K — +4.56% 29/11/2025 $0,02510 $0,03253 $0,02496
$0,03224 $79,19K — +28.45% 28/11/2025 $0,02515 $0,02610 $0,02502
$0,02511 $74,69K — -0.16% 27/11/2025 $0,02531 $0,02580 $0,02505
$0,02513 $79,73K — -0.71% 26/11/2025 $0,02590 $0,02599 $0,02525
$0,02532 $64,68K — -2.24% 25/11/2025 $0,02559 $0,02610 $0,02522
$0,02588 $72,39K — +1.13% 24/11/2025 $0,02824 $0,02832 $0,02521
$0,02560 $63,37K — -9.35% 23/11/2025 $0,02903 $0,02917 $0,02768
$0,02818 $49,88K — -2.93% 22/11/2025 $0,02866 $0,02916 $0,02784
$0,02904 $92,24K — +1.33% 21/11/2025 $0,02852 $0,02892 $0,02822
$0,02866 $60,34K — +0.49% 20/11/2025 $0,02971 $0,02971 $0,02819
$0,02853 $70,59K — -3.97% 19/11/2025 $0,02994 $0,02999 $0,02875
$0,02971 $68,69K — -0.77% 18/11/2025 $0,02940 $0,03012 $0,02893
$0,02993 $76,78K — +1.80% 17/11/2025 $0,02942 $0,03083 $0,02908
$0,02940 $66,01K — -0.07% 16/11/2025 $0,02918 $0,03080 $0,02893
$0,02944 $77,92K — +0.89% 15/11/2025 $0,02915 $0,02971 $0,02897
$0,02919 $84,66K — +0.14% 14/11/2025 $0,02995 $0,03003 $0,02878
$0,02914 $81,42K — -2.70% 13/11/2025 $0,02877 $0,03007 $0,02877
$0,02998 $79,54K — +4.21% 12/11/2025 $0,03072 $0,03083 $0,02877
$0,02877 $74,34K — -6.35% 11/11/2025 $0,03102 $0,03117 $0,03060
$0,03071 $86,96K — -1.00% 10/11/2025 $0,03157 $0,03168 $0,03091
$0,03101 $81,64K — -1.77% 09/11/2025 $0,03189 $0,03227 $0,03127
$0,03155 $83,35K — -1.07% 08/11/2025 $0,03224 $0,03226 $0,03155
$0,03189 $69,35K — -1.09% 07/11/2025 $0,03647 $0,03664 $0,03193
$0,03225 $115,45K — -11.57% 06/11/2025 $0,04225 $0,04236 $0,03637
$0,03647 $128,96K — -13.68% 05/11/2025 $0,04508 $0,04537 $0,04224
$0,04224 $148,11K — -6.30% 04/11/2025 $0,04822 $0,04874 $0,04498
$0,04507 $245,96K — -6.53%
Vốn hóa = giá đóng cửa × nguồn cung lưu hành của ngày đó; CoinXview lưu nguồn cung từ 02/10/2026 nên các ngày trước đó để trống.
Quét mã bằng điện thoại để tải app