Rank 1097
FirstCoin (FRST)
FRST
Just now
$ 3.280 (-20.96%)
Mkt. Cap.
$ 360.8 M
Vol. 24H
FRST 5,327.789 ($ 15,713.941)
Open 24h
$ 4.150
Low/High 24h
$ 1.930 - $ 5.630
Last trade
FRST 1.357 ( $ 4.477) / Yobit
Loading chart ...
No record Found

Website Live Widget For FirstCoin (FRST)

FirstCoin (FRST)
3.280 USD (-20.9638554217%)
Rank

1097
MARKET CAP

$ 360.8 M
VOLUME (24H)

$ 15,713.941

Historical data for FirstCoin (FRST)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-10-20 15.880 15.880 14.170 15.880 2,864.430
2017-10-21 15.580 15.580 13.970 15.580 6,215.330
2017-10-22 15.120 15.120 13.660 13.660 3,230.040
2017-10-23 12.750 14.830 12.750 14.690 82,345.970
2017-10-24 13.300 14.430 13.300 13.640 3,407.000
2017-10-25 13.610 15.960 13.610 14.780 37,935.530
2017-10-26 14.820 44.450 14.820 16.180 61,054.740
2017-10-27 16.320 16.370 15.400 16.330 19,254.700
2017-10-28 16.140 16.720 15.990 16.720 15,439.420
2017-10-29 16.870 17.070 16.530 16.780 9,737.100
2017-10-30 16.610 16.880 14.940 15.730 4,160.430
2017-10-31 15.030 17.270 15.030 16.720 41,385.340
2017-11-01 16.460 18.640 14.760 15.660 8,013.220
2017-11-02 17.060 19.760 16.450 18.010 28,643.820
2017-11-03 17.750 17.750 15.180 17.590 30,201.150
2017-11-04 17.370 17.370 16.760 16.760 793.420
2017-11-05 16.800 17.840 15.680 15.840 7,958.330
2017-11-06 15.940 17.080 15.840 17.080 2,348.500
2017-11-07 17.980 18.340 16.550 17.910 11,499.290
2017-11-08 17.860 18.740 16.100 16.100 9,214.350
2017-11-09 14.960 16.880 14.960 15.290 6,015.540
2017-11-10 16.180 16.960 13.490 16.610 37,880.100
2017-11-11 16.180 16.730 13.080 13.260 1,252.270
2017-11-12 13.630 16.970 13.630 15.900 1,039.860
2017-11-13 16.910 16.910 15.230 16.070 7,897.920
2017-11-14 16.560 16.700 15.690 15.690 4,479.020
2017-11-15 15.640 18.660 15.640 18.530 9,459.750
2017-11-16 18.620 18.620 16.550 16.550 804.660
2017-11-17 17.290 17.740 16.540 17.480 1,215.560
2017-11-18 16.420 18.690 15.580 15.580 1,061.310
2017-11-19 17.090 18.010 15.500 17.730 17,034.810
2017-11-20 15.320 17.420 15.320 17.420 1,218.010
2017-11-21 18.400 18.400 16.430 16.830 7,603.120
2017-11-22 17.960 18.380 14.230 17.070 17,547.790
2017-11-23 19.750 19.750 17.220 18.730 7,922.040
2017-11-24 18.500 18.500 13.590 16.250 2,933.940
2017-11-25 16.450 17.510 14.770 16.530 16,229.150
2017-11-26 16.700 17.690 15.840 16.610 22,274.010
2017-11-27 16.300 16.830 15.520 15.890 10,608.640
2017-11-28 14.570 15.030 13.540 14.150 10,127.580
2017-11-29 14.400 16.560 13.920 16.560 7,509.790
2017-11-30 17.580 18.220 15.640 16.700 11,234.590
2017-12-01 16.570 17.380 15.730 17.380 5,924.840
2017-12-02 17.560 17.560 15.880 16.360 8,162.170
2017-12-03 16.580 16.610 15.580 16.490 1,585.180
2017-12-04 16.030 16.620 14.770 15.190 1,594.040
2017-12-05 14.140 15.580 13.770 13.970 16,561.300
2017-12-06 13.920 17.240 2.400 16.410 20,749.460
2017-12-07 17.600 18.210 4.530 13.360 2,389.300
2017-12-08 13.990 16.530 13.480 15.130 1,431.300
2017-12-09 13.970 15.460 12.220 12.220 1,775.440
2017-12-10 17.970 19.610 17.970 17.970 4,633.210
2017-12-11 22.980 22.980 19.700 21.090 3,235.840
2017-12-12 22.450 22.450 14.680 15.740 1,196.710
2017-12-13 15.610 18.340 13.180 18.340 2,681.120
2017-12-14 18.090 19.090 16.700 18.120 50,290.610
2017-12-15 18.350 18.350 18.280 18.280 10,599.290
2017-12-16 18.930 19.460 14.750 18.070 2,300.850
2017-12-17 19.790 19.800 18.460 18.460 1,951.410
2017-12-18 19.090 19.090 12.680 16.450 1,848.820
2017-12-19 16.180 16.430 10.570 15.200 10,760.540
2017-12-20 14.050 15.150 14.050 15.150 19,504.720
2017-12-21 12.620 14.190 11.530 13.270 19,169.710
2017-12-22 14.130 14.130 12.980 13.930 10,373.250
2017-12-23 13.440 13.550 13.110 13.550 4,509.850
2017-12-24 14.490 14.490 13.040 13.040 5,027.830
2017-12-25 13.580 15.750 13.580 15.750 3,657.620
2017-12-26 14.850 15.530 13.760 15.360 379.080
2017-12-27 14.880 14.880 10.040 13.660 2,604.550
2017-12-28 15.470 15.950 15.470 15.890 9,745.020
2017-12-29 13.760 13.760 13.760 13.760 406.880
2017-12-30 14.710 16.340 14.710 16.340 518.630
2017-12-31 16.670 16.670 14.110 15.170 824.640
2018-01-01 17.290 19.000 14.360 18.890 748.230
2018-01-02 20.620 20.660 12.940 12.940 633.410
2018-01-03 12.860 12.860 11.540 12.700 790.580
2018-01-04 13.150 14.020 10.750 13.980 6,842.510
2018-01-05 14.590 14.590 13.730 14.420 1,583.890
2018-01-06 16.020 22.360 11.180 11.180 17.660
2018-01-07 11.360 14.660 11.360 14.660 90.310
2018-01-08 16.630 16.630 16.630 16.630 6.300
2018-01-09 16.110 31.220 13.110 13.110 1,585.390
2018-01-10 11.960 11.960 11.960 11.960 0.000
2018-01-11 13.240 13.240 13.240 13.240 0.000
2018-01-12 14.540 14.540 14.540 14.540 0.000
2018-01-13 14.270 14.270 8.970 8.970 656.420
2018-01-14 8.440 8.440 8.440 8.440 0.000
2018-01-15 6.930 18.380 6.930 17.850 59.440
2018-01-16 17.420 17.420 17.420 17.420 17.590
2018-01-17 17.220 17.220 17.220 17.220 0.000
2018-01-18 11.860 11.860 11.860 11.860 261.040
2018-01-19 18.410 18.410 18.410 18.410 5.700
2018-01-20 16.790 16.790 16.790 16.790 0.000
2018-01-21 15.990 15.990 15.990 15.990 0.000
2018-01-22 6.570 10.140 6.570 8.920 11,264.090
2018-01-23 9.620 12.730 7.510 7.510 7,684.460
2018-01-24 7.400 8.320 4.100 6.800 1,728.150
2018-01-25 6.820 12.550 3.030 5.240 2,761.320
2018-01-26 5.540 8.010 4.350 7.610 8,785.590
2018-01-27 8.450 14.780 5.510 7.200 12,851.860
2018-01-28 6.840 9.620 3.170 8.190 44,896.270
2018-01-29 7.450 7.450 3.400 3.940 20,179.420
2018-01-30 4.120 4.450 3.250 3.530 12,343.700
2018-01-31 3.250 3.860 1.230 2.740 47,058.900
2018-02-01 2.450 4.310 1.670 2.220 27,893.900
2018-02-02 2.350 2.770 2.050 2.570 13,382.890
2018-02-03 1.940 2.230 1.500 2.090 12,949.350
2018-02-04 1.760 1.880 1.680 1.720 9,761.980
2018-02-05 1.940 2.200 1.880 1.910 13,340.610
2018-02-06 1.830 2.180 1.500 1.920 20,654.170
2018-02-07 2.080 2.440 1.950 2.200 26,611.440
2018-02-08 2.370 2.370 1.510 1.930 18,854.420
2018-02-09 1.870 1.970 1.290 1.440 12,505.750
2018-02-10 1.370 1.700 0.820 1.320 18,736.040
2018-02-11 1.450 1.880 1.080 1.790 24,390.860
2018-02-12 1.740 1.900 1.510 1.880 17,114.170
2018-02-13 2.050 2.210 1.850 1.980 29,302.500
2018-02-14 2.000 2.260 1.670 1.780 9,644.160
2018-02-15 1.800 2.460 0.827 1.100 15,845.800
2018-02-16 1.440 1.950 0.709 1.180 42,438.320
2018-02-17 1.110 1.200 0.645 1.120 11,832.260
2018-02-18 1.160 1.390 0.144 0.921 11,875.140
2018-02-19 0.846 0.936 0.446 0.777 10,964.970
2018-02-20 0.737 0.839 0.239 0.663 17,313.650
2018-02-21 0.582 0.654 0.483 0.608 13,220.080
2018-02-22 0.640 1.710 0.633 0.935 30,263.270
2018-02-23 0.827 1.390 0.700 0.780 7,189.840
2018-02-24 0.787 1.680 0.679 0.734 8,840.240
2018-02-25 0.779 0.871 0.677 0.678 6,800.030
2018-02-26 0.681 0.791 0.549 0.744 4,937.730
2018-02-27 0.727 0.750 0.659 0.661 4,783.380
2018-02-28 0.679 0.748 0.565 0.566 7,991.980
2018-03-01 0.557 0.703 0.257 0.538 12,238.520
2018-03-02 0.538 0.856 0.268 0.496 26,428.610
2018-03-03 0.501 0.521 0.346 0.487 21,040.840
2018-03-04 0.480 0.595 0.444 0.552 3,676.780
2018-03-05 0.530 0.547 0.458 0.515 5,390.020
2018-03-06 0.474 0.489 0.454 0.488 3,413.700
2018-03-07 0.454 0.502 0.419 0.419 4,346.250
2018-03-08 0.436 0.488 0.427 0.445 4,128.500
2018-03-09 0.418 0.418 0.307 0.398 7,724.100
2018-03-10 0.378 0.901 0.378 0.527 32,282.060
2018-03-11 0.510 0.697 0.488 0.569 6,421.770
2018-03-12 0.563 0.602 0.543 0.570 1,657.960
2018-03-13 0.506 0.525 0.475 0.490 8,249.780
2018-03-14 0.488 0.521 0.488 0.490 913.270
2018-03-15 0.482 0.514 0.456 0.460 4,800.110
2018-03-16 0.421 0.471 0.421 0.471 5,371.600
2018-03-17 0.460 0.484 0.403 0.417 7,750.050
2018-03-18 0.444 0.469 0.400 0.400 7,034.610
2018-03-19 0.402 0.496 0.402 0.471 4,523.650
2018-03-20 0.473 0.496 0.421 0.428 10,196.050
2018-03-21 0.446 0.478 0.394 0.415 6,263.470
2018-03-22 0.418 0.495 0.408 0.495 8,812.440
2018-03-23 0.476 0.561 0.395 0.458 15,181.260
2018-03-24 0.460 0.466 0.415 0.416 2,945.860
2018-03-25 0.387 0.419 0.371 0.373 4,007.970
2018-03-26 0.358 0.390 0.344 0.359 10,090.740
2018-03-27 0.357 0.397 0.342 0.342 13,554.830
2018-03-28 0.295 0.326 0.269 0.301 25,134.060
2018-03-29 0.308 0.313 0.225 0.245 13,647.970
2018-03-30 0.245 0.263 0.158 0.174 6,034.470
2018-03-31 0.167 0.201 0.115 0.130 5,626.750
2018-04-01 0.131 0.194 0.125 0.128 10,345.330
2018-04-02 0.139 0.164 0.129 0.135 10,678.750
2018-04-03 0.123 0.138 0.102 0.118 6,377.730
2018-04-04 0.119 0.119 0.084 0.090 6,838.620
2018-04-05 0.092 0.100 0.044 0.052 10,391.470
2018-04-06 0.054 0.068 0.046 0.054 28,038.540
2018-04-07 0.056 0.059 0.051 0.057 3,809.260
2018-04-08 0.057 0.099 0.054 0.097 18,569.800
2018-04-09 0.101 0.166 0.083 0.153 33,694.890
2018-04-10 0.151 0.159 0.091 0.091 16,408.460
2018-04-11 0.105 0.145 0.105 0.117 6,338.340
2018-04-12 0.117 0.118 0.102 0.107 2,763.980
2018-04-13 0.100 0.110 0.059 0.082 39,177.690
2018-04-14 0.088 0.093 0.078 0.079 3,612.700
2018-04-15 0.076 0.079 0.065 0.075 4,583.960
2018-04-16 0.074 0.075 0.071 0.071 1,968.740
2018-04-17 0.074 0.078 0.074 0.075 1,954.240
2018-04-18 0.080 0.081 0.072 0.075 3,211.240
2018-04-19 0.082 0.082 0.062 0.062 5,421.970
2018-04-20 0.061 0.067 0.054 0.064 2,558.300
2018-04-21 0.066 0.076 0.059 0.062 2,514.520
2018-04-22 0.064 0.069 0.058 0.069 1,609.520
2018-04-23 0.075 0.076 0.056 0.060 2,264.420
2018-04-24 0.053 0.053 0.043 0.050 1,248.440

Cryptocurrency Converter & Calculator

=