FirstCoin FirstCoin

17.37 USD (3.92%)
0.00097759 BTC (-2.68%)

Market Cap

32,479,483 USD
1,828 BTC

Volume (24h)

1,049,580 USD
59.07 BTC

Circulating Supply

1,869,936 FRST

Total Supply

110,000,000 FRST

Historical data for FirstCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Dec 14, 2017 16.52 17.17 16.22 16.72 978,947 -
Dec 13, 2017 18.14 18.33 16.15 16.63 680,071 -
Dec 12, 2017 17.62 18.50 17.15 18.13 1,169,730 -
Dec 11, 2017 16.00 18.30 15.93 17.58 1,812,640 -
Dec 10, 2017 15.76 16.56 13.78 16.10 1,129,220 -
Dec 09, 2017 16.24 16.48 13.54 15.70 1,413,730 -
Dec 08, 2017 16.26 16.41 14.05 16.25 1,859,400 -
Dec 07, 2017 15.11 17.92 14.91 15.95 2,336,860 -
Dec 06, 2017 15.73 16.37 14.72 15.13 1,498,100 -
Dec 05, 2017 16.66 16.70 15.30 15.77 1,309,850 -
Dec 04, 2017 16.24 16.84 15.53 16.80 758,157 -
Dec 03, 2017 16.57 17.63 15.04 16.19 793,768 -
Dec 02, 2017 16.56 17.09 16.14 16.54 1,675,520 -
Dec 01, 2017 15.30 16.80 14.56 16.58 876,841 -
Nov 30, 2017 14.81 16.44 13.71 15.38 1,648,000 -
Nov 29, 2017 15.74 17.67 13.75 14.30 1,001,860 -
Nov 28, 2017 16.73 17.30 15.13 15.84 771,756 -
Nov 27, 2017 16.91 17.57 16.23 16.69 803,232 -
Nov 26, 2017 16.14 17.20 14.76 16.91 969,720 -
Nov 25, 2017 16.59 16.98 15.44 16.13 1,244,680 -
Nov 24, 2017 16.13 16.83 15.93 16.53 980,612 -
Nov 23, 2017 16.87 16.97 16.12 16.12 910,209 -
Nov 22, 2017 16.55 17.08 16.36 16.70 687,525 -
Nov 21, 2017 16.52 17.20 15.94 16.63 1,003,690 -
Nov 20, 2017 17.13 17.54 16.42 16.52 1,047,860 -
Nov 19, 2017 17.13 17.51 16.44 17.30 783,647 -
Nov 18, 2017 17.21 17.39 16.44 17.16 744,911 -
Nov 17, 2017 16.92 17.89 16.04 17.02 852,348 -
Nov 16, 2017 17.82 18.09 16.95 16.95 1,035,000 -
Nov 15, 2017 16.10 17.75 16.10 17.73 1,136,990 -