1irstcoin (FST) historical data and Live price

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

FST

USD

Rank271

1H -1.66 %

24H 16.41 %

7D -9.45 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/25/20	0.884	0.952	0.768	0.95	67,134.136	33,219,010.404
10/24/20	0.886	0.914	0.843	0.884	68,108.701	30,898,106.077
10/23/20	0.864	0.932	0.5	0.886	58,508.317	30,986,894.594
10/22/20	0.988	1.023	0.161	0.863	65,419.505	30,174,318.848
10/21/20	0.925	1.018	0.911	0.993	71,289.95	34,721,709.575
10/20/20	0.941	0.976	0.878	0.934	59,433.942	32,653,606.027
10/19/20	1.009	1.039	0.927	0.946	73,886.601	33,062,314.357
10/18/20	0.927	1.05	0.863	1.007	75,251.195	35,198,953.185
10/17/20	0.89	0.948	0.857	0.927	64,116.66	32,407,150.703
10/16/20	0.846	0.964	0.752	0.895	66,411.569	31,281,274.546
10/15/20	0.854	0.873	0.812	0.846	63,888.557	29,577,704.931
10/14/20	0.83	0.867	0.775	0.848	59,600.12	29,644,656.101
10/13/20	0.842	0.858	0.802	0.802	55,786.897	28,052,992.698
10/12/20	0.927	0.95	0.643	0.85	65,010.756	29,717,863.038
10/11/20	0.841	0.964	0.797	0.933	73,966.732	32,636,842.259
10/10/20	0.955	1.023	0.84	0.84	59,183.246	29,380,863.779
10/9/20	1.035	1.103	0.886	0.999	67,702.934	34,914,648.172
10/8/20	1.047	1.096	0.887	1.033	63,057.128	36,124,979.188
10/7/20	1.046	1.101	0.878	1.058	70,587.878	37,001,743.082
10/6/20	1.099	1.119	0.965	1.046	73,686.471	36,578,556.755
10/5/20	1.052	1.105	0.978	1.103	71,120.238	38,554,610.3
10/4/20	1.006	1.118	0.943	1.052	76,341.024	36,778,223.701
10/3/20	0.898	1.034	0.694	1.006	68,090.932	35,080,073.177
10/2/20	0.922	1.25	0.867	0.898	77,827.593	31,319,116.378
10/1/20	1.143	1.201	0.822	0.915	58,560.774	31,888,131.68
9/29/20	1.251	1.312	1.162	1.171	78,095.344	40,827,780.773
9/28/20	1.155	1.342	1.147	1.256	91,007.359	43,789,227.168
9/27/20	1.246	1.283	1.143	1.155	76,366.957	40,266,361.348
9/26/20	1.378	1.528	1.183	1.246	95,324.525	43,449,546.147
9/25/20	1.439	1.625	1.219	1.51	90,607.014	52,658,635.503
9/24/20	1.158	1.591	1.1	1.426	80,355.387	49,720,657.194
9/23/20	1.347	1.597	1.124	1.158	59,935.539	40,399,082.083
9/22/20	1.211	1.369	1.16	1.345	54,619.938	46,897,405.798
9/21/20	1.238	1.264	1.171	1.208	82,552.854	42,130,807.527
9/20/20	1.28	1.289	1.221	1.237	94,946.782	43,122,862.638
9/19/20	1.257	1.289	1.246	1.282	104,579.434	44,720,864.359
9/18/20	1.121	1.281	0.922	1.25	98,092.65	43,585,301.925
9/17/20	1.15	1.201	0.98	1.121	78,013.63	39,075,339.56
9/16/20	1.181	1.184	0.977	1.15	71,210.98	40,109,212.043
9/15/20	1.268	1.29	1.173	1.18	92,455.481	41,156,306.463
9/14/20	1.289	1.318	1.249	1.268	83,794.979	44,198,577.73
9/13/20	1.357	1.362	1.276	1.293	73,499.35	45,068,698.768
9/12/20	1.347	1.383	1.248	1.357	92,074.749	47,330,031.402
9/11/20	2.217	2.227	1.147	1.348	94,485.949	46,986,771.235
9/10/20	0.99	2.27	0.858	2.213	134,825.037	77,158,392.333
9/9/20	0.959	1	0.955	0.99	63,119.796	34,501,112.199
9/8/20	0.984	0.996	0.952	0.961	65,640.878	33,522,889.501
9/7/20	0.989	1.001	0.949	0.985	64,273.902	34,361,041.954
9/6/20	0.976	1.004	0.955	0.989	63,518.657	34,483,074.467
9/5/20	1.166	1.17	0.949	0.972	63,238.066	33,897,260.982
9/4/20	0.606	1.18	0.596	1.163	74,740.058	40,568,337.762
9/3/20	0.652	0.661	0.601	0.606	40,282.227	20,538,854.733
9/2/20	0.725	0.728	0.639	0.651	44,362.252	22,045,246.995
9/1/20	0.666	0.735	0.66	0.724	44,564.698	24,454,358.683
8/31/20	0.465	0.693	0.445	0.667	45,784.731	22,514,672.696
8/30/20	0.498	0.507	0.429	0.466	27,738.688	16,203,441.757
8/29/20	0.495	0.504	0.482	0.5	30,461.513	17,372,798.44
8/28/20	0.448	0.5	0.445	0.498	28,107.205	17,314,310.253
8/27/20	0.451	0.457	0.442	0.448	24,831.21	15,575,131.71
8/26/20	0.451	0.455	0.444	0.45	25,524.975	15,635,189.388
8/25/20	0.474	0.475	0.445	0.451	24,729.444	15,694,257.646
8/24/20	0.426	0.484	0.423	0.474	29,256.218	16,488,847.956
8/23/20	0.409	0.477	0.399	0.427	26,159.062	15,283,497.081
8/22/20	0.378	0.503	0.374	0.407	23,623.931	14,567,695.036
8/21/20	0.381	0.381	0.373	0.377	20,880.781	13,474,231.582
8/20/20	0.581	0.595	0.331	0.381	20,002.387	13,612,572.34
8/19/20	0.611	0.622	0.57	0.581	35,861.707	20,769,290.95
8/18/20	0.647	0.653	0.611	0.612	38,678.69	21,902,607.531
8/17/20	0.42	0.765	0.37	0.648	38,174.738	23,162,318.873
8/16/20	0.423	0.424	0.411	0.42	29,227.478	15,017,922.492
8/15/20	0.459	0.465	0.413	0.422	28,957.556	15,107,158.244
8/14/20	0.461	0.472	0.403	0.46	31,050.25	16,461,158.958
8/13/20	0.452	0.467	0.429	0.463	28,872.287	16,153,635.598
8/12/20	0.454	0.546	0.439	0.453	26,774.846	15,803,475.017
8/11/20	0.392	0.595	0.33	0.453	30,189.904	16,198,916.982
8/10/20	0.415	0.422	0.39	0.393	22,994.095	14,049,126.232
8/9/20	0.361	0.421	0.358	0.415	26,042.486	14,842,763.028
8/8/20	0.354	0.363	0.351	0.362	24,394.516	12,939,594.817
8/7/20	0.367	0.373	0.346	0.353	24,316.908	12,618,592.409
8/6/20	0.375	0.379	0.364	0.368	23,822.992	13,154,694.362
8/5/20	0.443	0.445	0.362	0.375	23,672.829	13,430,690.916
8/4/20	0.379	0.448	0.308	0.443	25,760.933	15,851,040.257
8/3/20	0.434	0.468	0.376	0.379	17,294.262	13,553,297.368
8/2/20	0.265	0.446	0.263	0.434	25,765.202	15,539,646.365
8/1/20	0.331	0.342	0.264	0.265	16,389.361	9,465,727.806
7/31/20	0.245	0.334	0.245	0.331	20,734.167	11,856,233.165
7/30/20	0.313	0.48	0.245	0.245	14,347.959	8,763,618.328
7/29/20	0.354	0.356	0.283	0.313	20,125.034	11,211,620.195
7/28/20	0.515	0.532	0.344	0.355	24,111.964	12,685,568.483
7/27/20	0.508	0.544	0.506	0.517	32,036.91	18,480,140.709

Similar Coins