1irstcoin (FST) historical data and Live price

1irstcoin

1irstcoin

FST
$ 0.864151 + 0.811 % 0.00001706 BTC
MARKET CAP
30.201 M
24H VOLUME
75.405 k
CIRC.SUPPLY
34.949 M
MAX SUPPLY
Rank530
1H -1.77 %
24H 0.81 %
7D -3.18 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/2/210.8670.8950.8340.85773,045.7429,939,147.49
3/1/210.6930.8820.6550.86775,311.9230,333,042.96
2/28/210.7110.7560.6480.69360,594.3824,224,112.99
2/27/210.8530.8790.7070.71162,211.524,858,301.58
2/26/210.820.8920.7960.85368,247.4629,837,946.86
2/25/210.8780.9240.8010.8262,953.9328,687,664.68
2/24/210.8760.9480.8280.87875,150.2630,688,524.15
2/23/210.8980.9460.7990.87667,863.5530,620,184
2/22/210.9010.9570.6320.89875,094.5331,389,564.41
2/21/210.8590.9150.8430.976,119.8931,486,906.97
2/20/210.7950.9210.7760.85975,873.8130,023,278.41
2/19/210.8150.90.7570.79572,469.4627,783,043.98
2/18/210.8780.9110.7550.81573,456.1628,488,768.79
2/17/210.8870.9040.7450.87871,962.9430,713,064.51
2/16/210.8610.9050.7550.88771,451.8531,008,523.98
2/15/210.8390.9080.8230.86171,510.9830,104,606.04
2/14/210.8720.8970.8390.83975,598.9429,325,631.4
2/13/210.9571.0290.8190.87274,609.1930,492,040.65
2/12/210.9161.0230.5640.95767,725.5933,453,297.76
2/11/210.8991.0280.8050.91576,092.4331,991,882.55
2/10/210.9040.9310.7980.89973,797.2731,429,351.91
2/9/210.7720.9170.6870.90375,566.4931,590,723.43
2/8/210.9281.0180.6880.77259,585.1627,010,451.6
2/7/210.8810.9920.8360.92874,556.1332,445,673.97
2/6/210.9641.0530.880.88173,753.2730,796,336.64
2/5/210.9171.060.8240.96380,311.533,688,815.55
2/4/210.9280.9740.8250.91777,347.3632,076,768.14
2/3/210.8771.0110.830.92874,894.7432,450,028.29
2/2/210.8480.9380.8320.87876,972.6730,693,230.88
2/1/210.8380.8780.8130.84768,839.5729,633,038.51
1/31/210.8750.9050.8070.83868,771.9229,314,414.38
1/30/210.8120.910.7550.87674,173.9230,627,743.63
1/29/210.9070.9250.7640.81269,453.528,406,436.67
1/28/210.8630.90.8250.88773,092.78631,014,563.669
1/27/211.0781.0860.7290.86373,552.6730,190,116.14
1/26/210.9031.1130.8951.07894,190.12137,703,381.058
1/25/210.8911.0050.8850.90379,835.89631,577,866.99
1/24/210.8410.9140.8240.89178,023.67631,147,719.333
1/23/210.9260.9610.820.8470,804.71729,387,206.6
1/22/210.9320.9630.8640.92675,079.65732,393,441.061
1/21/211.091.1040.8880.93483,357.03732,657,270.966
1/20/210.8871.1080.8341.09196,055.95938,157,425.847
1/19/210.9531.0220.8720.88783,002.1531,016,594.664
1/18/210.9271.0390.8870.95481,393.59533,344,189.779
1/17/210.9590.990.8930.92679,936.01132,394,308.017
1/16/210.9661.0090.9230.95983,911.76933,543,283.55
1/15/211.1131.1540.8840.96586,348.43233,754,596.587
1/14/211.0841.1991.0141.11375,343.97138,919,189.952
1/13/210.8681.1730.7091.08491,538.86637,888,667.59
1/12/211.0061.0060.8510.86775,558.64630,320,739.255
1/11/210.9261.140.761.00582,281.32835,146,145.781
1/10/210.9931.5350.8130.92779,911.47932,401,557.064
1/9/210.981.0160.7430.99486,405.35434,747,008.487
1/8/210.9921.0210.8840.9889,745.43234,272,359.389
1/7/211.011.0890.6980.99185,090.77434,668,632.534
1/6/211.0131.0870.4441.0190,935.44135,333,062.496
1/5/210.9791.0610.8381.01384,224.1235,436,093.982
1/4/210.9951.0970.7860.97980,240.68634,250,485.947
1/3/210.7861.0220.784180,482.87934,960,590.161
1/2/210.80.890.6350.78657,697.99127,475,716.958
1/1/210.790.8630.7120.844,588.03927,967,673.778
12/31/200.7960.8430.7330.7966,099.07427,612,626.499
12/30/200.8320.8590.750.79668,898.70127,845,034.092
12/29/200.8250.8450.7920.83265,928.28529,105,575.466
12/28/200.8050.8310.7820.82548,516.75128,838,417.83
12/27/200.8110.8340.7850.80642,894.86728,167,697.657
12/26/200.8140.8350.7870.81161,394.76228,370,150.843
12/25/200.8060.8240.7840.81460,431.42928,468,666.008
12/24/200.8060.8340.7860.80658,858.51328,169,761.601
12/23/200.8280.8640.7640.80656,735.46828,196,807.284
12/22/200.8340.8510.7960.82757,969.83628,927,693.272
12/21/200.840.8650.8070.83556,960.82629,184,412.231
12/20/200.8410.8720.7680.8460,020.42629,378,042.746
12/19/200.8270.8750.7760.84137,074.77429,406,292.314
12/18/200.9991.0080.7750.82736,841.78928,923,254.822
12/17/200.8381.0170.7120.99970,988.48234,929,594.456
12/16/200.8120.8780.7730.83829,132.08629,313,828.744
12/15/200.8340.8440.7190.81232,208.76128,393,417.936
12/14/200.8390.8780.7620.83423,758.14229,150,584.16
12/13/200.7780.8520.7220.8439,320.65129,357,150.086
12/12/200.7810.8110.7520.77836,910.43327,189,862.237
12/11/200.790.8270.7570.78238,829.22227,327,758.584
12/10/200.9390.9460.7620.7939,585.88727,628,003.324
12/9/200.9590.9690.9140.93961,880.50332,840,444.978
12/8/200.931.0280.6730.95972,137.49633,547,253.093
12/7/200.9430.9520.9060.9370,789.44432,509,018.263
12/6/200.9410.9620.9120.94371,860.82932,976,532.308
12/5/200.9020.9530.8840.94170,364.34232,892,133.049
12/4/200.9981.010.8870.90271,988.45631,530,461.95
12/3/200.9641.0180.9420.99877,212.73634,915,592.057