1irstcoin (FST) historical data and Live price

1irstcoin

1irstcoin

FST
$ 0.901272 + 16.411 % 0.00006912 BTC
MARKET CAP
31.515 M
24H VOLUME
63.676 k
CIRC.SUPPLY
34.967 M
MAX SUPPLY
Rank271
1H -1.66 %
24H 16.41 %
7D -9.45 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/25/200.8840.9520.7680.9567,134.13633,219,010.404
10/24/200.8860.9140.8430.88468,108.70130,898,106.077
10/23/200.8640.9320.50.88658,508.31730,986,894.594
10/22/200.9881.0230.1610.86365,419.50530,174,318.848
10/21/200.9251.0180.9110.99371,289.9534,721,709.575
10/20/200.9410.9760.8780.93459,433.94232,653,606.027
10/19/201.0091.0390.9270.94673,886.60133,062,314.357
10/18/200.9271.050.8631.00775,251.19535,198,953.185
10/17/200.890.9480.8570.92764,116.6632,407,150.703
10/16/200.8460.9640.7520.89566,411.56931,281,274.546
10/15/200.8540.8730.8120.84663,888.55729,577,704.931
10/14/200.830.8670.7750.84859,600.1229,644,656.101
10/13/200.8420.8580.8020.80255,786.89728,052,992.698
10/12/200.9270.950.6430.8565,010.75629,717,863.038
10/11/200.8410.9640.7970.93373,966.73232,636,842.259
10/10/200.9551.0230.840.8459,183.24629,380,863.779
10/9/201.0351.1030.8860.99967,702.93434,914,648.172
10/8/201.0471.0960.8871.03363,057.12836,124,979.188
10/7/201.0461.1010.8781.05870,587.87837,001,743.082
10/6/201.0991.1190.9651.04673,686.47136,578,556.755
10/5/201.0521.1050.9781.10371,120.23838,554,610.3
10/4/201.0061.1180.9431.05276,341.02436,778,223.701
10/3/200.8981.0340.6941.00668,090.93235,080,073.177
10/2/200.9221.250.8670.89877,827.59331,319,116.378
10/1/201.1431.2010.8220.91558,560.77431,888,131.68
9/29/201.2511.3121.1621.17178,095.34440,827,780.773
9/28/201.1551.3421.1471.25691,007.35943,789,227.168
9/27/201.2461.2831.1431.15576,366.95740,266,361.348
9/26/201.3781.5281.1831.24695,324.52543,449,546.147
9/25/201.4391.6251.2191.5190,607.01452,658,635.503
9/24/201.1581.5911.11.42680,355.38749,720,657.194
9/23/201.3471.5971.1241.15859,935.53940,399,082.083
9/22/201.2111.3691.161.34554,619.93846,897,405.798
9/21/201.2381.2641.1711.20882,552.85442,130,807.527
9/20/201.281.2891.2211.23794,946.78243,122,862.638
9/19/201.2571.2891.2461.282104,579.43444,720,864.359
9/18/201.1211.2810.9221.2598,092.6543,585,301.925
9/17/201.151.2010.981.12178,013.6339,075,339.56
9/16/201.1811.1840.9771.1571,210.9840,109,212.043
9/15/201.2681.291.1731.1892,455.48141,156,306.463
9/14/201.2891.3181.2491.26883,794.97944,198,577.73
9/13/201.3571.3621.2761.29373,499.3545,068,698.768
9/12/201.3471.3831.2481.35792,074.74947,330,031.402
9/11/202.2172.2271.1471.34894,485.94946,986,771.235
9/10/200.992.270.8582.213134,825.03777,158,392.333
9/9/200.95910.9550.9963,119.79634,501,112.199
9/8/200.9840.9960.9520.96165,640.87833,522,889.501
9/7/200.9891.0010.9490.98564,273.90234,361,041.954
9/6/200.9761.0040.9550.98963,518.65734,483,074.467
9/5/201.1661.170.9490.97263,238.06633,897,260.982
9/4/200.6061.180.5961.16374,740.05840,568,337.762
9/3/200.6520.6610.6010.60640,282.22720,538,854.733
9/2/200.7250.7280.6390.65144,362.25222,045,246.995
9/1/200.6660.7350.660.72444,564.69824,454,358.683
8/31/200.4650.6930.4450.66745,784.73122,514,672.696
8/30/200.4980.5070.4290.46627,738.68816,203,441.757
8/29/200.4950.5040.4820.530,461.51317,372,798.44
8/28/200.4480.50.4450.49828,107.20517,314,310.253
8/27/200.4510.4570.4420.44824,831.2115,575,131.71
8/26/200.4510.4550.4440.4525,524.97515,635,189.388
8/25/200.4740.4750.4450.45124,729.44415,694,257.646
8/24/200.4260.4840.4230.47429,256.21816,488,847.956
8/23/200.4090.4770.3990.42726,159.06215,283,497.081
8/22/200.3780.5030.3740.40723,623.93114,567,695.036
8/21/200.3810.3810.3730.37720,880.78113,474,231.582
8/20/200.5810.5950.3310.38120,002.38713,612,572.34
8/19/200.6110.6220.570.58135,861.70720,769,290.95
8/18/200.6470.6530.6110.61238,678.6921,902,607.531
8/17/200.420.7650.370.64838,174.73823,162,318.873
8/16/200.4230.4240.4110.4229,227.47815,017,922.492
8/15/200.4590.4650.4130.42228,957.55615,107,158.244
8/14/200.4610.4720.4030.4631,050.2516,461,158.958
8/13/200.4520.4670.4290.46328,872.28716,153,635.598
8/12/200.4540.5460.4390.45326,774.84615,803,475.017
8/11/200.3920.5950.330.45330,189.90416,198,916.982
8/10/200.4150.4220.390.39322,994.09514,049,126.232
8/9/200.3610.4210.3580.41526,042.48614,842,763.028
8/8/200.3540.3630.3510.36224,394.51612,939,594.817
8/7/200.3670.3730.3460.35324,316.90812,618,592.409
8/6/200.3750.3790.3640.36823,822.99213,154,694.362
8/5/200.4430.4450.3620.37523,672.82913,430,690.916
8/4/200.3790.4480.3080.44325,760.93315,851,040.257
8/3/200.4340.4680.3760.37917,294.26213,553,297.368
8/2/200.2650.4460.2630.43425,765.20215,539,646.365
8/1/200.3310.3420.2640.26516,389.3619,465,727.806
7/31/200.2450.3340.2450.33120,734.16711,856,233.165
7/30/200.3130.480.2450.24514,347.9598,763,618.328
7/29/200.3540.3560.2830.31320,125.03411,211,620.195
7/28/200.5150.5320.3440.35524,111.96412,685,568.483
7/27/200.5080.5440.5060.51732,036.9118,480,140.709