Firo (FIRO) Historical Data

Firo Historical Price Information

Get a full overview of the Firo price history with our historical price data page. Access the entire Firo value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Firo price, as well as historical FIRO trading volume and market capitalization.

Track Firo’s history in its entirety, ranging from the Firo starting price to the most recent FIRO price data. Our FIRO price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Apr 22, 2026 - May 22, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 21, 2026May 22, 2026 $ 1.05 $ 1.06 $ 0.9487 $ 0.9593 $ 171,761 $ 18.51M
May 20, 2026May 21, 2026 $ 0.9684 $ 1.08 $ 0.9427 $ 1.06 $ 157,932 $ 18.14M
May 19, 2026May 20, 2026 $ 0.9426 $ 1.01 $ 0.9189 $ 0.9688 $ 158,625 $ 17.83M
May 18, 2026May 19, 2026 $ 0.9317 $ 0.9780 $ 0.9144 $ 0.9459 $ 317,910 $ 17.52M
May 17, 2026May 18, 2026 $ 1.04 $ 1.20 $ 0.8684 $ 0.9337 $ 235,174 $ 19.96M
May 16, 2026May 17, 2026 $ 1.17 $ 1.21 $ 1.02 $ 1.04 $ 234,793 $ 20.55M
May 15, 2026May 16, 2026 $ 1.27 $ 1.27 $ 1.03 $ 1.08 $ 199,333 $ 21.49M
May 14, 2026May 15, 2026 $ 1.19 $ 1.43 $ 1.18 $ 1.27 $ 286,005 $ 23.78M
May 13, 2026May 14, 2026 $ 1.39 $ 1.51 $ 1.18 $ 1.19 $ 285,301 $ 24.38M
May 12, 2026May 13, 2026 $ 1.17 $ 1.44 $ 1.17 $ 1.39 $ 226,161 $ 24.40M
May 11, 2026May 12, 2026 $ 1.18 $ 1.24 $ 1.13 $ 1.19 $ 167,828 $ 22.26M
May 10, 2026May 11, 2026 $ 1.17 $ 1.21 $ 1.12 $ 1.18 $ 146,438 $ 21.98M
May 09, 2026May 10, 2026 $ 1.16 $ 1.26 $ 1.14 $ 1.17 $ 190,115 $ 22.17M
May 08, 2026May 09, 2026 $ 1.17 $ 1.30 $ 1.14 $ 1.17 $ 199,913 $ 22.37M
May 07, 2026May 08, 2026 $ 1.16 $ 1.23 $ 1.15 $ 1.17 $ 222,458 $ 21.96M
May 06, 2026May 07, 2026 $ 1.01 $ 1.24 $ 0.9953 $ 1.17 $ 260,383 $ 20.20M
May 05, 2026May 06, 2026 $ 0.8908 $ 1.03 $ 0.8736 $ 1.01 $ 180,815 $ 17.19M
May 04, 2026May 05, 2026 $ 0.8920 $ 0.9527 $ 0.8896 $ 0.9027 $ 147,721 $ 17.01M
May 03, 2026May 04, 2026 $ 0.8879 $ 0.9017 $ 0.8721 $ 0.8933 $ 123,583 $ 16.41M
May 02, 2026May 03, 2026 $ 0.8500 $ 0.8986 $ 0.8500 $ 0.8889 $ 140,809 $ 16.38M
May 01, 2026May 02, 2026 $ 0.8319 $ 0.8558 $ 0.8264 $ 0.8557 $ 125,317 $ 15.58M
Apr 30, 2026May 01, 2026 $ 0.8211 $ 0.8460 $ 0.8180 $ 0.8308 $ 202,750 $ 15.46M
Apr 29, 2026Apr 30, 2026 $ 0.9165 $ 0.9310 $ 0.7918 $ 0.8217 $ 251,725 $ 16.01M
Apr 28, 2026Apr 29, 2026 $ 0.8745 $ 0.9119 $ 0.8358 $ 0.9096 $ 158,020 $ 16.08M
Apr 27, 2026Apr 28, 2026 $ 0.9530 $ 0.9530 $ 0.8509 $ 0.8790 $ 251,926 $ 16.55M
Apr 26, 2026Apr 27, 2026 $ 0.8190 $ 0.9733 $ 0.8124 $ 0.9530 $ 267,499 $ 16.65M
Apr 25, 2026Apr 26, 2026 $ 0.7594 $ 0.8204 $ 0.7512 $ 0.8204 $ 143,892 $ 14.37M
Apr 24, 2026Apr 25, 2026 $ 0.8082 $ 0.8085 $ 0.7493 $ 0.7582 $ 195,401 $ 14.31M
Apr 23, 2026Apr 24, 2026 $ 0.8318 $ 0.8432 $ 0.7449 $ 0.8088 $ 196,914 $ 14.69M
Apr 22, 2026Apr 23, 2026 $ 0.7890 $ 0.8305 $ 0.7618 $ 0.8250 $ 219,868 $ 14.78M

FIRO
Firo
$ 0.9195
-3.33%   Last 24H
Alternative