1irstcoin (FST) historical data and Live price

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

FST

USD

Rank530

1H -1.77 %

24H 0.81 %

7D -3.18 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/2/21	0.867	0.895	0.834	0.857	73,045.74	29,939,147.49
3/1/21	0.693	0.882	0.655	0.867	75,311.92	30,333,042.96
2/28/21	0.711	0.756	0.648	0.693	60,594.38	24,224,112.99
2/27/21	0.853	0.879	0.707	0.711	62,211.5	24,858,301.58
2/26/21	0.82	0.892	0.796	0.853	68,247.46	29,837,946.86
2/25/21	0.878	0.924	0.801	0.82	62,953.93	28,687,664.68
2/24/21	0.876	0.948	0.828	0.878	75,150.26	30,688,524.15
2/23/21	0.898	0.946	0.799	0.876	67,863.55	30,620,184
2/22/21	0.901	0.957	0.632	0.898	75,094.53	31,389,564.41
2/21/21	0.859	0.915	0.843	0.9	76,119.89	31,486,906.97
2/20/21	0.795	0.921	0.776	0.859	75,873.81	30,023,278.41
2/19/21	0.815	0.9	0.757	0.795	72,469.46	27,783,043.98
2/18/21	0.878	0.911	0.755	0.815	73,456.16	28,488,768.79
2/17/21	0.887	0.904	0.745	0.878	71,962.94	30,713,064.51
2/16/21	0.861	0.905	0.755	0.887	71,451.85	31,008,523.98
2/15/21	0.839	0.908	0.823	0.861	71,510.98	30,104,606.04
2/14/21	0.872	0.897	0.839	0.839	75,598.94	29,325,631.4
2/13/21	0.957	1.029	0.819	0.872	74,609.19	30,492,040.65
2/12/21	0.916	1.023	0.564	0.957	67,725.59	33,453,297.76
2/11/21	0.899	1.028	0.805	0.915	76,092.43	31,991,882.55
2/10/21	0.904	0.931	0.798	0.899	73,797.27	31,429,351.91
2/9/21	0.772	0.917	0.687	0.903	75,566.49	31,590,723.43
2/8/21	0.928	1.018	0.688	0.772	59,585.16	27,010,451.6
2/7/21	0.881	0.992	0.836	0.928	74,556.13	32,445,673.97
2/6/21	0.964	1.053	0.88	0.881	73,753.27	30,796,336.64
2/5/21	0.917	1.06	0.824	0.963	80,311.5	33,688,815.55
2/4/21	0.928	0.974	0.825	0.917	77,347.36	32,076,768.14
2/3/21	0.877	1.011	0.83	0.928	74,894.74	32,450,028.29
2/2/21	0.848	0.938	0.832	0.878	76,972.67	30,693,230.88
2/1/21	0.838	0.878	0.813	0.847	68,839.57	29,633,038.51
1/31/21	0.875	0.905	0.807	0.838	68,771.92	29,314,414.38
1/30/21	0.812	0.91	0.755	0.876	74,173.92	30,627,743.63
1/29/21	0.907	0.925	0.764	0.812	69,453.5	28,406,436.67
1/28/21	0.863	0.9	0.825	0.887	73,092.786	31,014,563.669
1/27/21	1.078	1.086	0.729	0.863	73,552.67	30,190,116.14
1/26/21	0.903	1.113	0.895	1.078	94,190.121	37,703,381.058
1/25/21	0.891	1.005	0.885	0.903	79,835.896	31,577,866.99
1/24/21	0.841	0.914	0.824	0.891	78,023.676	31,147,719.333
1/23/21	0.926	0.961	0.82	0.84	70,804.717	29,387,206.6
1/22/21	0.932	0.963	0.864	0.926	75,079.657	32,393,441.061
1/21/21	1.09	1.104	0.888	0.934	83,357.037	32,657,270.966
1/20/21	0.887	1.108	0.834	1.091	96,055.959	38,157,425.847
1/19/21	0.953	1.022	0.872	0.887	83,002.15	31,016,594.664
1/18/21	0.927	1.039	0.887	0.954	81,393.595	33,344,189.779
1/17/21	0.959	0.99	0.893	0.926	79,936.011	32,394,308.017
1/16/21	0.966	1.009	0.923	0.959	83,911.769	33,543,283.55
1/15/21	1.113	1.154	0.884	0.965	86,348.432	33,754,596.587
1/14/21	1.084	1.199	1.014	1.113	75,343.971	38,919,189.952
1/13/21	0.868	1.173	0.709	1.084	91,538.866	37,888,667.59
1/12/21	1.006	1.006	0.851	0.867	75,558.646	30,320,739.255
1/11/21	0.926	1.14	0.76	1.005	82,281.328	35,146,145.781
1/10/21	0.993	1.535	0.813	0.927	79,911.479	32,401,557.064
1/9/21	0.98	1.016	0.743	0.994	86,405.354	34,747,008.487
1/8/21	0.992	1.021	0.884	0.98	89,745.432	34,272,359.389
1/7/21	1.01	1.089	0.698	0.991	85,090.774	34,668,632.534
1/6/21	1.013	1.087	0.444	1.01	90,935.441	35,333,062.496
1/5/21	0.979	1.061	0.838	1.013	84,224.12	35,436,093.982
1/4/21	0.995	1.097	0.786	0.979	80,240.686	34,250,485.947
1/3/21	0.786	1.022	0.784	1	80,482.879	34,960,590.161
1/2/21	0.8	0.89	0.635	0.786	57,697.991	27,475,716.958
1/1/21	0.79	0.863	0.712	0.8	44,588.039	27,967,673.778
12/31/20	0.796	0.843	0.733	0.79	66,099.074	27,612,626.499
12/30/20	0.832	0.859	0.75	0.796	68,898.701	27,845,034.092
12/29/20	0.825	0.845	0.792	0.832	65,928.285	29,105,575.466
12/28/20	0.805	0.831	0.782	0.825	48,516.751	28,838,417.83
12/27/20	0.811	0.834	0.785	0.806	42,894.867	28,167,697.657
12/26/20	0.814	0.835	0.787	0.811	61,394.762	28,370,150.843
12/25/20	0.806	0.824	0.784	0.814	60,431.429	28,468,666.008
12/24/20	0.806	0.834	0.786	0.806	58,858.513	28,169,761.601
12/23/20	0.828	0.864	0.764	0.806	56,735.468	28,196,807.284
12/22/20	0.834	0.851	0.796	0.827	57,969.836	28,927,693.272
12/21/20	0.84	0.865	0.807	0.835	56,960.826	29,184,412.231
12/20/20	0.841	0.872	0.768	0.84	60,020.426	29,378,042.746
12/19/20	0.827	0.875	0.776	0.841	37,074.774	29,406,292.314
12/18/20	0.999	1.008	0.775	0.827	36,841.789	28,923,254.822
12/17/20	0.838	1.017	0.712	0.999	70,988.482	34,929,594.456
12/16/20	0.812	0.878	0.773	0.838	29,132.086	29,313,828.744
12/15/20	0.834	0.844	0.719	0.812	32,208.761	28,393,417.936
12/14/20	0.839	0.878	0.762	0.834	23,758.142	29,150,584.16
12/13/20	0.778	0.852	0.722	0.84	39,320.651	29,357,150.086
12/12/20	0.781	0.811	0.752	0.778	36,910.433	27,189,862.237
12/11/20	0.79	0.827	0.757	0.782	38,829.222	27,327,758.584
12/10/20	0.939	0.946	0.762	0.79	39,585.887	27,628,003.324
12/9/20	0.959	0.969	0.914	0.939	61,880.503	32,840,444.978
12/8/20	0.93	1.028	0.673	0.959	72,137.496	33,547,253.093
12/7/20	0.943	0.952	0.906	0.93	70,789.444	32,509,018.263
12/6/20	0.941	0.962	0.912	0.943	71,860.829	32,976,532.308
12/5/20	0.902	0.953	0.884	0.941	70,364.342	32,892,133.049
12/4/20	0.998	1.01	0.887	0.902	71,988.456	31,530,461.95
12/3/20	0.964	1.018	0.942	0.998	77,212.736	34,915,592.057

Similar Coins