FIRE Historical USD Price
Daily close · Apr 3, 2024 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.145 | $0.145 | $0.11877401 | $0.1193142 | $0.07 |
| 2026-09-24 | $0.14092604 | $0.14591704 | $0.14092604 | $0.145 | $0.15 |
| 2026-09-23 | $0.14274748 | $0.15081931 | $0.13765445 | $0.14090489 | $0.59 |
| 2026-09-22 | $0.14730971 | $0.15128254 | $0.14085422 | $0.14276996 | $2.67 |
| 2026-09-21 | $0.13863218 | $0.14876292 | $0.13549676 | $0.14718334 | $2.57 |
| 2026-09-20 | $0.13967347 | $0.13970533 | $0.13629707 | $0.13853369 | $0.00 |
| 2026-09-19 | $0.14496271 | $0.14502728 | $0.13890253 | $0.13973714 | $0.00 |
| 2026-09-18 | $0.13141403 | $0.1449917 | $0.13070151 | $0.14496259 | $0.21 |
| 2026-09-17 | $0.13038365 | $0.13303008 | $0.12983387 | $0.13153551 | $0.00 |
| 2026-09-16 | $0.12737675 | $0.1303416 | $0.12576048 | $0.13029031 | $0.00 |
| 2026-09-15 | $0.12998048 | $0.13109647 | $0.12586268 | $0.12748019 | $0.00 |
| 2026-09-14 | $0.145 | $0.145 | $0.12995653 | $0.12995653 | $6.08 |
| 2026-09-13 | $0.14133674 | $0.145 | $0.13677791 | $0.145 | $0.69 |
| 2026-09-12 | $0.13604048 | $0.1408141 | $0.1351883 | $0.1408141 | $0.00 |
| 2026-09-11 | $0.13672577 | $0.14143921 | $0.13361647 | $0.1361085 | $0.00 |
| 2026-09-10 | $0.14208711 | $0.14217812 | $0.13576204 | $0.13674983 | $0.00 |
| 2026-09-09 | $0.14136022 | $0.17657382 | $0.14136022 | $0.14210727 | $0.00 |
| 2026-09-08 | $0.12212662 | $0.16476159 | $0.1221182 | $0.14042044 | $1.97 |
| 2026-09-07 | $0.13893632 | $0.13924954 | $0.12111009 | $0.1221277 | $0.00 |
| 2026-09-06 | $0.1463341 | $0.14975876 | $0.13817335 | $0.13896153 | $0.00 |
| 2026-09-05 | $0.13524674 | $0.1527123 | $0.13458014 | $0.14621488 | $2.73 |
| 2026-09-04 | $0.14031225 | $0.14083096 | $0.13397297 | $0.13524819 | $0.00 |
| 2026-09-03 | $0.12148483 | $0.14125816 | $0.12124697 | $0.14031331 | $0.00 |
| 2026-09-02 | $0.13169762 | $0.13208083 | $0.1210603 | $0.1214736 | $0.00 |
| 2026-09-01 | $0.13381332 | $0.13504782 | $0.13026668 | $0.13169508 | $0.00 |
| 2026-08-31 | $0.13188237 | $0.13496105 | $0.13139675 | $0.13379898 | $0.00 |
| 2026-08-30 | $0.13911506 | $0.14020407 | $0.13109641 | $0.13188989 | $0.00 |
| 2026-08-29 | $0.145 | $0.145 | $0.13807951 | $0.13913631 | $0.90 |
| 2026-08-28 | $0.13801851 | $0.145 | $0.13217799 | $0.145 | $0.11 |
| 2026-08-27 | $0.13635117 | $0.13924098 | $0.13515408 | $0.13804895 | $0.00 |