Market Cap:

FirstCoin FirstCoin (FRST)

0.008164 USD (3.83%)
0.00000123 BTC (5.28%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
254,770 USD
38 BTC
Volume (24h)
85 USD
0.01 BTC
Circulating Supply
31,207,528 FRST
Total Supply
110,000,000 FRST

Historical data for FirstCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.008154 0.008221 0.007362 0.007833 48 254,457
Sep 22, 2018 0.007964 0.009375 0.007565 0.008150 476 248,539
Sep 21, 2018 0.007421 0.008021 0.006854 0.007956 740 231,579
Sep 20, 2018 0.006533 0.007424 0.006421 0.007420 390 203,887
Sep 19, 2018 0.005924 0.007592 0.005911 0.006531 552 184,875
Sep 18, 2018 0.006800 0.007977 0.005922 0.005922 977 212,221
Sep 17, 2018 0.008185 0.008283 0.006599 0.006800 350 255,440
Sep 16, 2018 0.008167 0.008712 0.008015 0.008169 105 254,883
Sep 15, 2018 0.008315 0.009678 0.008076 0.008146 855 259,494
Sep 14, 2018 0.008403 0.008514 0.007751 0.008325 381 262,241
Sep 13, 2018 0.008015 0.008530 0.007966 0.008410 482 250,140
Sep 12, 2018 0.008273 0.008396 0.007431 0.008008 668 258,176
Sep 11, 2018 0.008133 0.009137 0.007086 0.008272 1,674 253,803
Sep 10, 2018 0.008678 0.008911 0.007909 0.008122 664 270,822
Sep 08, 2018 0.008335 0.008411 0.008323 0.008392 518 260,129
Sep 07, 2018 0.008528 0.009007 0.008250 0.008327 514 266,137
Sep 06, 2018 0.009171 0.009771 0.008002 0.008227 2,287 286,212
Sep 05, 2018 0.010884 0.011001 0.008784 0.009158 835 339,650
Sep 04, 2018 0.011568 0.011568 0.009982 0.010875 36,176 361,019
Sep 03, 2018 0.009885 0.011848 0.008366 0.011568 10,532 308,489
Sep 02, 2018 0.011647 0.011970 0.007360 0.009882 4,351 363,472
Sep 01, 2018 0.011344 0.012161 0.010803 0.011642 11,106 354,019
Aug 31, 2018 0.012417 0.012445 0.010659 0.011354 917 387,509
Aug 30, 2018 0.012590 0.012613 0.010603 0.012405 1,163 392,890
Aug 29, 2018 0.011614 0.012804 0.011554 0.012586 2,148 362,427
Aug 28, 2018 0.012187 0.013150 0.011368 0.011605 5,194 380,327
Aug 27, 2018 0.012624 0.012835 0.011147 0.012211 1,154 393,976
Aug 26, 2018 0.012759 0.013720 0.011558 0.011834 1,343 398,162
Aug 25, 2018 0.011479 0.013285 0.011042 0.012734 993 358,227
* Earliest data in range (UTC time)
** Latest data in range (UTC time)