Firo
FIRO
Rank #687
$2.81
Updated 7 days ago
Market Cap
$50.01M
24h Volume
$1.58M
Avg Volume (6m)
$425.84K
24h High/Low
$3.16
$2.59
$2.59
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 |
|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | $0.6920 | $0.6920 | $0.6920 | $0.6920 | $244.06K | $12.05M |
| Jun 26, 2025 | $0.7274 | $0.7274 | $0.7274 | $0.7274 | $335.35K | $12.67M |
| Jun 25, 2025 | $0.7569 | $0.7569 | $0.7569 | $0.7569 | $333.37K | $13.18M |
| Jun 24, 2025 | $0.7431 | $0.7431 | $0.7431 | $0.7431 | $429.63K | $12.94M |
| Jun 23, 2025 | $0.6569 | $0.6569 | $0.6569 | $0.6569 | $482.65K | $11.44M |
| Jun 22, 2025 | $0.7179 | $0.7179 | $0.7179 | $0.7179 | $522.75K | $12.49M |
| Jun 21, 2025 | $0.7239 | $0.7239 | $0.7239 | $0.7239 | $414.37K | $12.63M |
| Jun 20, 2025 | $0.6936 | $0.6936 | $0.6936 | $0.6936 | $349.44K | $12.06M |
| Jun 19, 2025 | $0.6627 | $0.6627 | $0.6627 | $0.6627 | $236.13K | $11.52M |
| Jun 18, 2025 | $0.6909 | $0.6909 | $0.6909 | $0.6909 | $411.44K | $12.01M |
| Jun 17, 2025 | $0.6950 | $0.6950 | $0.6950 | $0.6950 | $265.35K | $12.06M |
| Jun 16, 2025 | $0.6895 | $0.6895 | $0.6895 | $0.6895 | $285.64K | $11.98M |
| Jun 15, 2025 | $0.7100 | $0.7100 | $0.7100 | $0.7100 | $320.35K | $12.34M |
| Jun 14, 2025 | $0.6904 | $0.6904 | $0.6904 | $0.6904 | $376.96K | $11.99M |
| Jun 13, 2025 | $0.7036 | $0.7036 | $0.7036 | $0.7036 | $464.40K | $12.22M |
| Jun 12, 2025 | $0.7301 | $0.7301 | $0.7301 | $0.7301 | $536.41K | $12.68M |
| Jun 11, 2025 | $0.7506 | $0.7506 | $0.7506 | $0.7506 | $542.16K | $13.02M |
| Jun 10, 2025 | $0.7421 | $0.7421 | $0.7421 | $0.7421 | $646.86K | $12.88M |
| Jun 9, 2025 | $0.6871 | $0.6871 | $0.6871 | $0.6871 | $512.93K | $11.92M |
| Jun 8, 2025 | $0.6681 | $0.6681 | $0.6681 | $0.6681 | $478.74K | $11.58M |
| Jun 7, 2025 | $0.6721 | $0.6721 | $0.6721 | $0.6721 | $446.00K | $11.66M |
| Jun 6, 2025 | $0.6528 | $0.6528 | $0.6528 | $0.6528 | $451.16K | $11.32M |
| Jun 5, 2025 | $0.6832 | $0.6832 | $0.6832 | $0.6832 | $521.45K | $11.87M |
| Jun 4, 2025 | $0.6528 | $0.6528 | $0.6528 | $0.6528 | $445.15K | $11.32M |
| Jun 3, 2025 | $0.6453 | $0.6453 | $0.6453 | $0.6453 | $451.57K | $11.18M |
| Jun 2, 2025 | $0.6513 | $0.6513 | $0.6513 | $0.6513 | $508.83K | $11.32M |
| Jun 1, 2025 | $0.6605 | $0.6605 | $0.6605 | $0.6605 | $451.84K | $11.36M |
| May 31, 2025 | $0.6697 | $0.6697 | $0.6697 | $0.6697 | $479.91K | $11.60M |
| May 30, 2025 | $0.7134 | $0.7134 | $0.7134 | $0.7134 | $507.85K | $12.35M |
| May 29, 2025 | $0.7138 | $0.7138 | $0.7138 | $0.7138 | $490.80K | $12.36M |
| May 28, 2025 | $0.7110 | $0.7110 | $0.7110 | $0.7110 | $607.60K | $12.31M |
| May 27, 2025 | $0.7062 | $0.7062 | $0.7062 | $0.7062 | $604.07K | $12.22M |
| May 26, 2025 | $0.7083 | $0.7083 | $0.7083 | $0.7083 | $451.97K | $12.24M |
| May 25, 2025 | $0.7096 | $0.7096 | $0.7096 | $0.7096 | $438.74K | $12.28M |
| May 24, 2025 | $0.7101 | $0.7101 | $0.7101 | $0.7101 | $527.33K | $12.28M |
| May 23, 2025 | $0.7270 | $0.7270 | $0.7270 | $0.7270 | $626.25K | $12.57M |
| May 22, 2025 | $0.7512 | $0.7512 | $0.7512 | $0.7512 | $677.82K | $13.00M |
| May 21, 2025 | $0.7203 | $0.7203 | $0.7203 | $0.7203 | $493.18K | $12.45M |
| May 20, 2025 | $0.7123 | $0.7123 | $0.7123 | $0.7123 | $473.97K | $12.31M |
| May 19, 2025 | $0.7120 | $0.7120 | $0.7120 | $0.7120 | $636.26K | $12.30M |
| May 18, 2025 | $0.7104 | $0.7104 | $0.7104 | $0.7104 | $650.78K | $12.27M |