Market Cap:

FirstCoin FirstCoin (FRST)

0.016298 USD (-13.10%)
0.00000212 BTC (-15.38%)
Market Cap
508,627 USD
66 BTC
Volume (24h)
2,595 USD
0.34 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
Jul 22, 2018 0.018676 0.020064 0.017444 0.017625 1,201 582,832
Jul 21, 2018 0.018418 0.019788 0.017610 0.018680 1,450 574,771
Jul 20, 2018 0.020541 0.020541 0.018422 0.018422 1,598 641,031
Jul 19, 2018 0.020178 0.021239 0.020053 0.020543 1,718 629,718
Jul 18, 2018 0.019785 0.024364 0.018952 0.020187 3,410 617,438
Jul 17, 2018 0.018477 0.019995 0.017965 0.019755 1,214 576,615
Jul 16, 2018 0.017695 0.020769 0.017081 0.018513 1,110 552,223
Jul 15, 2018 0.019331 0.020154 0.016681 0.017677 2,884 603,270
Jul 14, 2018 0.019460 0.021511 0.018670 0.019340 1,511 607,314
Jul 13, 2018 0.019450 0.021469 0.019333 0.019500 3,066 606,986
Jul 12, 2018 0.017753 0.019955 0.017716 0.019431 3,929 554,012
Jul 11, 2018 0.018124 0.019023 0.016276 0.017754 2,105 565,605
Jul 10, 2018 0.019924 0.020059 0.017612 0.018123 1,870 621,791
Jul 09, 2018 0.019937 0.020774 0.018909 0.019900 2,179 622,175
Jul 08, 2018 0.021484 0.021521 0.019260 0.019940 2,103 670,450
Jul 07, 2018 0.023424 0.023454 0.020801 0.021506 1,523 731,002
Jul 06, 2018 0.024198 0.024281 0.022625 0.023446 2,190 755,150
Jul 05, 2018 0.025124 0.025180 0.023286 0.024200 2,573 784,064
Jul 04, 2018 0.024960 0.025389 0.023899 0.024598 2,357 778,931
Jul 03, 2018 0.024518 0.027630 0.023899 0.024962 6,665 765,137
Jul 02, 2018 0.023469 0.026802 0.022662 0.024610 8,623 732,409
Jul 01, 2018 0.028516 0.031110 0.023466 0.023466 32,840 889,920
Jun 30, 2018 0.019381 0.029719 0.019256 0.027732 15,676 604,849
Jun 29, 2018 0.018540 0.021934 0.016301 0.019368 2,875 578,581
Jun 28, 2018 0.016491 0.020229 0.016445 0.018529 2,321 514,635
Jun 27, 2018 0.023660 0.024512 0.015782 0.016483 7,660 738,372
Jun 26, 2018 0.027261 0.028573 0.022874 0.023676 2,576 850,757
Jun 25, 2018 0.029351 0.029411 0.025438 0.027261 5,345 915,957
Jun 24, 2018 0.031490 0.033030 0.028854 0.029403 3,127 982,713
Jun 23, 2018 0.031638 0.034744 0.028967 0.031474 5,557 987,343
* Earliest data in range (UTC time)
** Latest data in range (UTC time)