Firo
FIRO
Rank #687
$2.88
Updated 25 days ago
Market Cap
$52.25M
24h Volume
$1.05M
Avg Volume (6m)
$513.13K
24h High/Low
$2.91
$2.04
$2.04
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Privacy
Zero Knowledge (ZK)
Masternodes
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2.88 | $2.91 | $2.04 | $2.88 | $1.05M | $52.25M |
| Dec 2, 2025 | $2.06 | $2.16 | $2.02 | $2.09 | $734.69K | $37.36M |
| Dec 1, 2025 | $2.02 | $2.06 | $2.00 | $2.03 | $731.37K | $36.34M |
| Nov 30, 2025 | $2.22 | $2.22 | $2.02 | $2.03 | $719.06K | $37.66M |
| Nov 29, 2025 | $2.25 | $2.41 | $2.20 | $2.25 | $672.98K | $40.63M |
| Nov 28, 2025 | $2.62 | $2.66 | $2.28 | $2.29 | $791.79K | $43.99M |
| Nov 27, 2025 | $2.81 | $2.86 | $2.62 | $2.72 | $830.88K | $49.30M |
| Nov 26, 2025 | $2.85 | $2.90 | $2.55 | $2.79 | $887.02K | $49.01M |
| Nov 25, 2025 | $3.12 | $3.21 | $2.84 | $2.84 | $1.14M | $54.21M |
| Nov 24, 2025 | $2.56 | $3.24 | $2.51 | $3.18 | $991.25K | $50.94M |
| Nov 23, 2025 | $2.08 | $2.61 | $2.08 | $2.48 | $829.31K | $41.81M |
| Nov 22, 2025 | $2.40 | $2.44 | $1.98 | $2.05 | $838.96K | $39.76M |
| Nov 21, 2025 | $2.91 | $2.91 | $2.15 | $2.38 | $1.14M | $43.77M |
| Nov 20, 2025 | $3.51 | $3.70 | $2.50 | $2.80 | $1.42M | $56.15M |
| Nov 19, 2025 | $3.52 | $4.07 | $3.18 | $3.38 | $1.65M | $62.88M |
| Nov 18, 2025 | $4.33 | $4.33 | $3.06 | $3.48 | $2.65M | $65.14M |
| Nov 17, 2025 | $4.10 | $5.27 | $3.74 | $4.53 | $2.78M | $79.25M |
| Nov 16, 2025 | $3.10 | $3.87 | $3.06 | $3.73 | $1.06M | $61.39M |
| Nov 15, 2025 | $2.88 | $3.29 | $2.88 | $3.12 | $961.43K | $54.76M |
| Nov 14, 2025 | $2.90 | $2.97 | $2.62 | $2.85 | $864.89K | $50.48M |
| Nov 13, 2025 | $2.86 | $2.93 | $2.78 | $2.90 | $910.08K | $51.05M |
| Nov 12, 2025 | $3.03 | $3.08 | $2.75 | $2.86 | $1.27M | $51.92M |
| Nov 11, 2025 | $2.81 | $3.16 | $2.59 | $2.81 | $1.58M | $50.01M |
| Nov 10, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $808.66K | $37.94M |
| Nov 9, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $716.92K | $32.25M |
| Nov 8, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $688.87K | $31.73M |
| Nov 7, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $661.63K | $26.48M |
| Nov 6, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $827.90K | $33.17M |
| Nov 5, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $1.21M | $33.73M |
| Nov 4, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $635.03K | $27.76M |
| Nov 3, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $709.23K | $32.02M |
| Nov 2, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $662.89K | $28.06M |
| Nov 1, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $461.89K | $23.93M |
| Oct 31, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $489.20K | $22.76M |
| Oct 30, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $430.82K | $26.74M |
| Oct 29, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $615.83K | $25.55M |
| Oct 28, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $648.90K | $30.53M |
| Oct 27, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $523.52K | $27.36M |
| Oct 26, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $427.92K | $26.15M |
| Oct 25, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $513.68K | $26.31M |
| Oct 24, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $511.08K | $26.36M |
| Oct 23, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $543.69K | $23.01M |
| Oct 22, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $433.12K | $22.09M |
| Oct 21, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $436.36K | $23.12M |
| Oct 20, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $432.78K | $20.36M |
| Oct 19, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $376.71K | $21.52M |
| Oct 18, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $438.53K | $22.52M |
| Oct 17, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $476.48K | $24.90M |
| Oct 16, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $356.12K | $27.03M |
| Oct 15, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $489.33K | $25.96M |
| Oct 14, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $706.40K | $27.71M |
| Oct 13, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $799.36K | $25.23M |
| Oct 12, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $877.29K | $26.87M |
| Oct 11, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.46M | $19.53M |
| Oct 10, 2025 | $0.9355 | $0.9355 | $0.9355 | $0.9355 | $476.68K | $16.65M |
| Oct 9, 2025 | $0.7823 | $0.7823 | $0.7823 | $0.7823 | $349.40K | $13.92M |
| Oct 8, 2025 | $0.7710 | $0.7710 | $0.7710 | $0.7710 | $327.05K | $13.72M |
| Oct 7, 2025 | $0.7160 | $0.7160 | $0.7160 | $0.7160 | $221.79K | $12.74M |
| Oct 6, 2025 | $0.6977 | $0.6977 | $0.6977 | $0.6977 | $236.78K | $12.42M |
| Oct 5, 2025 | $0.7011 | $0.7011 | $0.7011 | $0.7011 | $243.67K | $12.47M |
| Oct 4, 2025 | $0.7000 | $0.7000 | $0.7000 | $0.7000 | $259.92K | $12.46M |
| Oct 3, 2025 | $0.7138 | $0.7138 | $0.7138 | $0.7138 | $356.11K | $12.69M |
| Oct 2, 2025 | $0.6246 | $0.6246 | $0.6246 | $0.6246 | $265.51K | $11.10M |
| Oct 1, 2025 | $0.6200 | $0.6200 | $0.6200 | $0.6200 | $230.72K | $11.01M |
| Sep 30, 2025 | $0.6358 | $0.6358 | $0.6358 | $0.6358 | $299.35K | $11.29M |
| Sep 29, 2025 | $0.5726 | $0.5726 | $0.5726 | $0.5726 | $247.64K | $10.16M |
| Sep 28, 2025 | $0.5852 | $0.5852 | $0.5852 | $0.5852 | $235.65K | $10.39M |
| Sep 27, 2025 | $0.6208 | $0.6208 | $0.6208 | $0.6208 | $196.76K | $11.02M |
| Sep 26, 2025 | $0.5984 | $0.5984 | $0.5984 | $0.5984 | $222.01K | $10.62M |
| Sep 25, 2025 | $0.6075 | $0.6075 | $0.6075 | $0.6075 | $192.94K | $10.78M |
| Sep 24, 2025 | $0.6102 | $0.6102 | $0.6102 | $0.6102 | $273.71K | $10.82M |
| Sep 23, 2025 | $0.5939 | $0.5939 | $0.5939 | $0.5939 | $251.24K | $10.53M |
| Sep 22, 2025 | $0.6155 | $0.6155 | $0.6155 | $0.6155 | $277.95K | $10.91M |
| Sep 21, 2025 | $0.6071 | $0.6071 | $0.6071 | $0.6071 | $243.37K | $10.77M |
| Sep 20, 2025 | $0.6282 | $0.6282 | $0.6282 | $0.6282 | $294.47K | $11.13M |
| Sep 19, 2025 | $0.5923 | $0.5923 | $0.5923 | $0.5923 | $358.34K | $10.50M |
| Sep 18, 2025 | $0.6422 | $0.6422 | $0.6422 | $0.6422 | $340.94K | $11.38M |
| Sep 17, 2025 | $0.6598 | $0.6598 | $0.6598 | $0.6598 | $379.87K | $11.69M |
| Sep 16, 2025 | $0.7095 | $0.7095 | $0.7095 | $0.7095 | $482.86K | $12.57M |
| Sep 15, 2025 | $0.7103 | $0.7103 | $0.7103 | $0.7103 | $449.49K | $12.58M |
| Sep 14, 2025 | $0.7119 | $0.7119 | $0.7119 | $0.7119 | $460.22K | $12.60M |
| Sep 13, 2025 | $0.6905 | $0.6905 | $0.6905 | $0.6905 | $458.14K | $12.22M |
| Sep 12, 2025 | $0.7012 | $0.7012 | $0.7012 | $0.7012 | $374.22K | $12.41M |
| Sep 11, 2025 | $0.6841 | $0.6841 | $0.6841 | $0.6841 | $427.18K | $12.07M |
| Sep 10, 2025 | $0.6651 | $0.6651 | $0.6651 | $0.6651 | $428.74K | $11.75M |
| Sep 9, 2025 | $0.6689 | $0.6689 | $0.6689 | $0.6689 | $411.66K | $11.83M |
| Sep 8, 2025 | $0.6984 | $0.6984 | $0.6984 | $0.6984 | $379.86K | $12.35M |
| Sep 7, 2025 | $0.6804 | $0.6804 | $0.6804 | $0.6804 | $310.91K | $12.03M |
| Sep 6, 2025 | $0.6803 | $0.6803 | $0.6803 | $0.6803 | $393.06K | $12.00M |
| Sep 5, 2025 | $0.6146 | $0.6146 | $0.6146 | $0.6146 | $369.75K | $10.86M |
| Sep 4, 2025 | $0.6233 | $0.6233 | $0.6233 | $0.6233 | $397.08K | $11.01M |
| Sep 3, 2025 | $0.5844 | $0.5844 | $0.5844 | $0.5844 | $340.38K | $10.33M |
| Sep 2, 2025 | $0.5650 | $0.5650 | $0.5650 | $0.5650 | $334.56K | $9.98M |
| Sep 1, 2025 | $0.5588 | $0.5588 | $0.5588 | $0.5588 | $342.12K | $9.79M |
| Aug 31, 2025 | $0.5967 | $0.5967 | $0.5967 | $0.5967 | $381.40K | $10.53M |
| Aug 30, 2025 | $0.5900 | $0.5900 | $0.5900 | $0.5900 | $362.90K | $10.41M |
| Aug 29, 2025 | $0.5998 | $0.5998 | $0.5998 | $0.5998 | $362.72K | $10.58M |
| Aug 28, 2025 | $0.6130 | $0.6130 | $0.6130 | $0.6130 | $439.56K | $10.83M |
| Aug 27, 2025 | $0.5508 | $0.5508 | $0.5508 | $0.5508 | $340.18K | $9.71M |
| Aug 26, 2025 | $0.5662 | $0.5662 | $0.5662 | $0.5662 | $389.88K | $9.98M |
| Aug 25, 2025 | $0.5185 | $0.5185 | $0.5185 | $0.5185 | $343.80K | $9.14M |
| Aug 24, 2025 | $0.5231 | $0.5231 | $0.5231 | $0.5231 | $343.78K | $9.22M |
| Aug 23, 2025 | $0.5218 | $0.5218 | $0.5218 | $0.5218 | $351.79K | $9.19M |
| Aug 22, 2025 | $0.5137 | $0.5137 | $0.5137 | $0.5137 | $288.33K | $9.05M |
| Aug 21, 2025 | $0.5069 | $0.5069 | $0.5069 | $0.5069 | $313.64K | $8.93M |
| Aug 20, 2025 | $0.5156 | $0.5156 | $0.5156 | $0.5156 | $301.62K | $9.05M |
| Aug 19, 2025 | $0.5334 | $0.5334 | $0.5334 | $0.5334 | $372.09K | $9.39M |
| Aug 18, 2025 | $0.5355 | $0.5355 | $0.5355 | $0.5355 | $231.29K | $9.43M |
| Aug 17, 2025 | $0.5287 | $0.5287 | $0.5287 | $0.5287 | $190.17K | $9.31M |
| Aug 16, 2025 | $0.5371 | $0.5371 | $0.5371 | $0.5371 | $286.71K | $9.45M |
| Aug 15, 2025 | $0.5456 | $0.5456 | $0.5456 | $0.5456 | $351.35K | $9.49M |
| Aug 14, 2025 | $0.5771 | $0.5771 | $0.5771 | $0.5771 | $336.56K | $10.15M |
| Aug 13, 2025 | $0.5778 | $0.5778 | $0.5778 | $0.5778 | $288.83K | $10.16M |
| Aug 12, 2025 | $0.5768 | $0.5768 | $0.5768 | $0.5768 | $363.10K | $10.14M |
| Aug 11, 2025 | $0.5792 | $0.5792 | $0.5792 | $0.5792 | $411.74K | $10.18M |
| Aug 10, 2025 | $0.5575 | $0.5575 | $0.5575 | $0.5575 | $302.13K | $9.80M |
| Aug 9, 2025 | $0.5944 | $0.5944 | $0.5944 | $0.5944 | $328.59K | $10.45M |
| Aug 8, 2025 | $0.5760 | $0.5760 | $0.5760 | $0.5760 | $349.21K | $10.12M |
| Aug 7, 2025 | $0.5791 | $0.5791 | $0.5791 | $0.5791 | $401.18K | $10.17M |
| Aug 6, 2025 | $0.5898 | $0.5898 | $0.5898 | $0.5898 | $390.83K | $10.36M |
| Aug 5, 2025 | $0.5895 | $0.5895 | $0.5895 | $0.5895 | $409.67K | $10.35M |
| Aug 4, 2025 | $0.5714 | $0.5714 | $0.5714 | $0.5714 | $385.54K | $10.03M |
| Aug 3, 2025 | $0.5721 | $0.5721 | $0.5721 | $0.5721 | $394.22K | $10.04M |
| Aug 2, 2025 | $0.5946 | $0.5946 | $0.5946 | $0.5946 | $373.95K | $10.43M |
| Aug 1, 2025 | $0.5931 | $0.5931 | $0.5931 | $0.5931 | $347.17K | $10.41M |
| Jul 31, 2025 | $0.6030 | $0.6030 | $0.6030 | $0.6030 | $408.03K | $10.58M |
| Jul 30, 2025 | $0.6040 | $0.6040 | $0.6040 | $0.6040 | $288.47K | $10.59M |
| Jul 29, 2025 | $0.6036 | $0.6036 | $0.6036 | $0.6036 | $436.82K | $10.59M |
| Jul 28, 2025 | $0.6376 | $0.6376 | $0.6376 | $0.6376 | $454.82K | $11.18M |
| Jul 27, 2025 | $0.6814 | $0.6814 | $0.6814 | $0.6814 | $413.53K | $11.94M |
| Jul 26, 2025 | $0.6846 | $0.6846 | $0.6846 | $0.6846 | $435.06K | $12.00M |
| Jul 25, 2025 | $0.7055 | $0.7055 | $0.7055 | $0.7055 | $408.13K | $12.35M |
| Jul 24, 2025 | $0.7135 | $0.7135 | $0.7135 | $0.7135 | $500.74K | $12.50M |
| Jul 23, 2025 | $0.7417 | $0.7417 | $0.7417 | $0.7417 | $468.35K | $13.01M |
| Jul 22, 2025 | $0.7248 | $0.7248 | $0.7248 | $0.7248 | $368.78K | $12.69M |
| Jul 21, 2025 | $0.6965 | $0.6965 | $0.6965 | $0.6965 | $335.29K | $12.19M |
| Jul 20, 2025 | $0.6826 | $0.6826 | $0.6826 | $0.6826 | $326.99K | $11.95M |
| Jul 19, 2025 | $0.6904 | $0.6904 | $0.6904 | $0.6904 | $357.69K | $12.09M |
| Jul 18, 2025 | $0.6938 | $0.6938 | $0.6938 | $0.6938 | $350.09K | $12.14M |
| Jul 17, 2025 | $0.7014 | $0.7014 | $0.7014 | $0.7014 | $338.10K | $12.27M |
| Jul 16, 2025 | $0.7029 | $0.7029 | $0.7029 | $0.7029 | $364.11K | $12.29M |
| Jul 15, 2025 | $0.7035 | $0.7035 | $0.7035 | $0.7035 | $337.78K | $12.30M |
| Jul 14, 2025 | $0.7005 | $0.7005 | $0.7005 | $0.7005 | $349.43K | $12.24M |
| Jul 13, 2025 | $0.7234 | $0.7234 | $0.7234 | $0.7234 | $342.50K | $12.64M |
| Jul 12, 2025 | $0.7245 | $0.7245 | $0.7245 | $0.7245 | $421.18K | $12.66M |
| Jul 11, 2025 | $0.6859 | $0.6859 | $0.6859 | $0.6859 | $393.97K | $12.01M |
| Jul 10, 2025 | $0.6578 | $0.6578 | $0.6578 | $0.6578 | $426.69K | $11.50M |
| Jul 9, 2025 | $0.6594 | $0.6594 | $0.6594 | $0.6594 | $393.82K | $11.51M |
| Jul 8, 2025 | $0.6695 | $0.6695 | $0.6695 | $0.6695 | $379.99K | $11.69M |
| Jul 7, 2025 | $0.6565 | $0.6565 | $0.6565 | $0.6565 | $342.43K | $11.46M |
| Jul 6, 2025 | $0.6620 | $0.6620 | $0.6620 | $0.6620 | $303.50K | $11.56M |
| Jul 5, 2025 | $0.6658 | $0.6658 | $0.6658 | $0.6658 | $315.24K | $11.64M |
| Jul 4, 2025 | $0.6674 | $0.6674 | $0.6674 | $0.6674 | $283.36K | $11.67M |
| Jul 3, 2025 | $0.6795 | $0.6795 | $0.6795 | $0.6795 | $285.92K | $11.81M |
| Jul 2, 2025 | $0.6668 | $0.6668 | $0.6668 | $0.6668 | $243.25K | $11.61M |
| Jul 1, 2025 | $0.6789 | $0.6789 | $0.6789 | $0.6789 | $260.97K | $11.83M |
| Jun 30, 2025 | $0.6625 | $0.6625 | $0.6625 | $0.6625 | $191.89K | $11.52M |
| Jun 29, 2025 | $0.6789 | $0.6789 | $0.6789 | $0.6789 | $89.53K | $11.83M |
| Jun 28, 2025 | $0.6860 | $0.6860 | $0.6860 | $0.6860 | $227.08K | $11.97M |