FirstCoin FirstCoin

0.016706 USD (-1.99%)
0.00000198 BTC (-0.62%)

Market Cap

521,344 USD
62 BTC

Volume (24h)

4,676 USD
0.56 BTC

Circulating Supply

31,207,528 FRST

Total Supply

110,000,000 FRST

Historical data for FirstCoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 0.017384 0.018900 0.016778 0.017047 3,095 542,504
May 19, 2018 0.017483 0.019263 0.016933 0.017371 2,541 545,602
May 18, 2018 0.017361 0.019515 0.015644 0.017485 9,203 541,784
May 17, 2018 0.018919 0.019767 0.016066 0.017354 4,150 590,408
May 16, 2018 0.023038 0.024344 0.018671 0.018838 4,710 718,956
May 15, 2018 0.018326 0.023567 0.017763 0.023051 11,114 571,922
May 14, 2018 0.021241 0.024001 0.017778 0.017784 14,932 662,871
May 13, 2018 0.022058 0.022435 0.020962 0.021249 43,003 688,366
May 12, 2018 0.027239 0.027627 0.021706 0.022078 32,231 850,060
May 11, 2018 0.025573 0.028080 0.022974 0.027142 42,732 798,071
May 10, 2018 0.022672 0.026243 0.021274 0.025554 37,682 707,533
May 09, 2018 0.021828 0.023280 0.018268 0.022593 51,546 681,206
May 08, 2018 0.024942 0.026183 0.020692 0.021865 28,845 778,366
May 07, 2018 0.030235 0.032098 0.024504 0.024866 62,049 943,562
May 06, 2018 0.035981 0.036240 0.030044 0.030223 42,270 1,122,860
May 05, 2018 0.036331 0.036964 0.034029 0.035980 35,128 1,133,800
May 04, 2018 0.038019 0.038019 0.030255 0.036361 61,949 1,186,480
May 03, 2018 0.035236 0.038293 0.034918 0.038062 55,859 1,099,640
May 02, 2018 0.039394 0.040437 0.031138 0.035257 66,434 1,229,380
May 01, 2018 0.038659 0.043074 0.035571 0.039361 97,340 1,206,440
Apr 30, 2018 0.047067 0.047067 0.038482 0.038522 84,772 1,468,830
Apr 29, 2018 0.055522 0.056224 0.042723 0.047071 86,495 1,732,710
Apr 28, 2018 0.049035 0.055638 0.043000 0.055531 51,246 1,530,270
Apr 27, 2018 0.055385 0.056097 0.049189 0.049189 57,515 1,728,440
Apr 26, 2018 0.042943 0.055340 0.042186 0.055340 71,504 1,340,150
Apr 25, 2018 0.062109 0.062409 0.042618 0.042652 29,073 1,938,280
Apr 24, 2018 0.061119 0.068401 0.060468 0.062333 25,123 1,907,360
Apr 23, 2018 0.059806 0.069452 0.059777 0.061080 47,246 1,866,390
Apr 22, 2018 0.065575 0.072664 0.059403 0.059908 39,777 2,046,430
Apr 21, 2018 0.063168 0.071928 0.060716 0.065448 34,162 1,971,330