FirstCoin Historical Data

FRST Page 8
Download
Date Close Price change Market cap Trading volume
Dec 14, 2017 $ 17.18
+0.00%
$ 31.27 million $ 16,929
Dec 13, 2017 $ 17.65
+0.00%
$ -- $ 17,090
Dec 12, 2017 $ 16.4
+0.00%
$ -- $ 16,630
Dec 11, 2017 $ 16.04
+0.00%
$ -- $ 14,549
Dec 10, 2017 $ 16.08
+0.00%
$ -- $ 15,433
Dec 9, 2017 $ 16.02
+0.00%
$ -- $ 16,237
Dec 8, 2017 $ 16.16
+0.00%
$ -- $ 15,230
Dec 7, 2017 $ 16.09
+0.00%
$ -- $ 12,747
Dec 6, 2017 $ 16.16
+0.00%
$ -- $ 11,793
Dec 5, 2017 $ 16.2
+0.00%
$ -- $ 11,434
Dec 4, 2017 $ 16.25
+0.00%
$ -- $ 11,370
Dec 3, 2017 $ 16.3
+0.00%
$ -- $ 11,072
Dec 2, 2017 $ 16.14
+0.00%
$ -- $ 10,301
Dec 1, 2017 $ 16.02
+0.00%
$ -- $ 10,057
Nov 30, 2017 $ 16.18
+0.00%
$ -- $ 10,596
Nov 29, 2017 $ 16.2
+0.00%
$ -- $ 9,944
Nov 28, 2017 $ 16.23
+0.00%
$ -- $ 9,636
Nov 27, 2017 $ 16.2
+0.00%
$ -- $ 9,064
Nov 26, 2017 $ 16.2
+0.00%
$ -- $ 8,465
Nov 25, 2017 $ 16.2
+0.00%
$ -- $ 8,176
Nov 24, 2017 $ 16.21
+0.00%
$ -- $ 8,195
Nov 23, 2017 $ 16.21
+0.00%
$ -- $ 8,191
Nov 22, 2017 $ 16.24
+0.00%
$ -- $ 8,148
Nov 21, 2017 $ 16.22
+0.00%
$ -- $ 8,097
Nov 20, 2017 $ 16.24
+0.00%
$ -- $ 7,833
Nov 19, 2017 $ 16.22
+0.00%
$ -- $ 7,709
Nov 18, 2017 $ 16.3
+0.00%
$ -- $ 7,848
Nov 17, 2017 $ 16.26
+0.00%
$ -- $ 7,455
Nov 16, 2017 $ 16.24
+0.00%
$ -- $ 7,023
Nov 15, 2017 $ 16.19
+0.00%
$ -- $ 6,590
Nov 14, 2017 $ 16.14
+0.00%
$ -- $ 6,324
Nov 13, 2017 $ 16.15
+0.00%
$ -- $ 6,132
Nov 12, 2017 $ 16.17
+0.00%
$ -- $ 6,564
Nov 11, 2017 $ 16.19
+0.00%
$ -- $ 6,984
Nov 10, 2017 $ 16.24
+0.00%
$ -- $ 7,267
Nov 9, 2017 $ 16.24
+0.00%
$ -- $ 7,370
Nov 8, 2017 $ 16.21
+0.00%
$ -- $ 7,134
Nov 7, 2017 $ 16.24
+0.00%
$ -- $ 7,285
Nov 6, 2017 $ 16.29
+0.00%
$ -- $ 7,475
Nov 5, 2017 $ 16.25
+0.00%
$ -- $ 7,253
Nov 4, 2017 $ 16.26
+0.00%
$ -- $ 7,250
Nov 3, 2017 $ 16.31
+0.00%
$ -- $ 6,984
Nov 2, 2017 $ 16.37
+0.00%
$ -- $ 6,516
Nov 1, 2017 $ 16.35
+0.00%
$ -- $ 6,236
Oct 31, 2017 $ 16.26
+0.00%
$ -- $ 6,125
Oct 30, 2017 $ 16.21
+0.00%
$ -- $ 5,864
Oct 29, 2017 $ 16.08
+0.00%
$ -- $ 5,768
Oct 28, 2017 $ 15.84
+0.00%
$ -- $ 5,845
Oct 27, 2017 $ 14.99
+0.00%
$ -- $ 5,829
Oct 26, 2017 $ 13.82
+0.00%
$ -- $ 5,554