Firo
FIRO
Rank #687
$2.81
Updated 7 days ago
Market Cap
$50.01M
24h Volume
$1.58M
Avg Volume (90d)
$456.06K
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 |