Firo
FIRO
Rank #687
$2.88
Updated 25 days ago
Market Cap
$52.25M
24h Volume
$1.05M
Avg Volume (90d)
$748.21K
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 |