Australia markets open in 1 hour 24 minutes

FirstCoin AUD (FRST-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.001182+0.000018 (+1.54%)
As of 10:32PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.0011740.0011870.0011390.0011820.0011821
01 May 20240.0012710.0012850.0011800.0012140.001214-
30 Apr 20240.0012800.0012840.0012350.0012710.001271-
29 Apr 20240.0012820.0013080.0012770.0012800.001280-
28 Apr 20240.0012540.0012880.0012320.0012820.001282-
27 Apr 20240.0012690.0012700.0012470.0012540.001254-
26 Apr 20240.0012680.0012840.0012450.0012690.001269-
25 Apr 20240.0014100.0016180.0012570.0012680.001268-
24 Apr 20240.0010140.0014200.0010050.0014100.00141039
23 Apr 20240.0009950.0010210.0009860.0010140.001014-
22 Apr 20240.0009980.0010100.0009880.0009950.000995-
21 Apr 20240.0009750.0010020.0009640.0009980.000998-
20 Apr 20240.0009720.0009960.0009200.0009750.000975-
19 Apr 20240.0009390.0009760.0009300.0009720.000972-
18 Apr 20240.0009780.0009890.0009240.0009390.000939-
17 Apr 20240.0009740.0009890.0009500.0009780.000978-
16 Apr 20240.0009950.0010190.0009570.0009740.000974-
15 Apr 20240.0009580.0009970.0009290.0009950.000995-
14 Apr 20240.0010180.0010310.0009160.0009580.000958-
13 Apr 20240.0010720.0010900.0009960.0010180.001018-
12 Apr 20240.0010880.0011000.0010680.0010720.001072-
11 Apr 20240.0010430.0010910.0010410.0010880.001088-
10 Apr 20240.0010850.0010860.0010320.0010430.0010431
09 Apr 20240.0010560.0011030.0010540.0010850.00108527
08 Apr 20240.0010340.0010560.0010320.0010560.00105670
07 Apr 20240.0010200.0010440.0010160.0010340.001034-
06 Apr 20240.0010250.0010260.0009950.0010200.001020-
05 Apr 20240.0010080.0010430.0009890.0010250.001025-
04 Apr 20240.0010050.0010250.0009890.0010080.001008-
03 Apr 20240.0010780.0010780.0009940.0010050.001005-
02 Apr 20240.0011040.0011040.0010550.0010780.001078-
01 Apr 20240.0010720.0011040.0010720.0011040.001104-
31 Mar 20240.0010750.0010850.0010710.0010720.001072-
30 Mar 20240.0010900.0010940.0010640.0010750.001075-
29 Mar 20240.0010700.0011020.0010580.0010900.001090-
28 Mar 20240.0010840.0011100.0010540.0010700.001070-
27 Mar 20240.0010840.0011080.0010740.0010840.001084-
26 Mar 20240.0010470.0011010.0010330.0010840.001084-
25 Mar 20240.0010020.0010510.0009970.0010470.001047-
24 Mar 20240.0009980.0010310.0009880.0010020.001002-
23 Mar 20240.0010290.0010530.0009810.0009980.000998-
22 Mar 20240.0010290.0010530.0010130.0010290.001029-
21 Mar 20240.0009580.0010320.0009310.0010290.0010294
20 Mar 20240.0010540.0010600.0009540.0009580.000958-
19 Mar 20240.0010770.0010780.0010350.0010540.001054-
18 Mar 20240.0010350.0010840.0010160.0010770.001077-
17 Mar 20240.0010980.0011080.0010230.0010350.001035-
16 Mar 20240.0011340.0011480.0010530.0010980.001098-
15 Mar 20240.0011030.0011360.0010780.0011340.001134-
14 Mar 20240.0016840.0017300.0010940.0011030.00110332
13 Mar 20240.0017050.0017100.0016350.0016840.001684-
12 Mar 20240.0016280.0017160.0015960.0017050.001705-
11 Mar 20240.0016210.0016500.0016060.0016280.001628-
10 Mar 20240.0016150.0016280.0016110.0016210.001621-
09 Mar 20240.0015960.0016530.0015780.0016150.001615-
08 Mar 20240.0015890.0016230.0015680.0015960.001596-
07 Mar 20240.0015290.0016310.0015050.0015890.001589-
06 Mar 20240.0016090.0016460.0014220.0015290.001529-
05 Mar 20240.0015020.0016110.0014960.0016090.001609-
04 Mar 20240.0014730.0015030.0014580.0015020.001502-
03 Mar 20240.0014810.0014830.0014640.0014730.001473-
02 Mar 20240.0014580.0014930.0014500.0014810.001481-
01 Mar 20240.0014840.0015160.0014460.0014580.001458-
29 Feb 20240.0013670.0015150.0013640.0014840.001484-
28 Feb 20240.0013200.0013750.0013190.0013670.001367-
27 Feb 20240.0012620.0013290.0012420.0013200.001320-
26 Feb 20240.0012430.0012670.0012410.0012620.001262-
25 Feb 20240.0012200.0012460.0012160.0012430.001243-
24 Feb 20240.0012350.0012390.0012150.0012200.001220-
23 Feb 20240.0012440.0012500.0012240.0012350.001235-
22 Feb 20240.0012580.0012600.0012150.0012440.001244-
21 Feb 20240.0012430.0012630.0012160.0012580.001258-
20 Feb 20240.0012380.0012520.0012320.0012430.001243-
19 Feb 20240.0012180.0012450.0012080.0012380.001238-
18 Feb 20240.0012290.0012290.0011930.0012180.001218-
17 Feb 20240.0012290.0012450.0012160.0012290.001229-
16 Feb 20240.0012250.0012480.0012150.0012290.001229-
15 Feb 20240.0008190.0012280.0008130.0012250.001225-
14 Feb 20240.0013560.0013670.0008110.0008190.0008196
13 Feb 20240.0012970.0013580.0012840.0013560.001356-
12 Feb 20240.0012880.0013080.0012850.0012970.001297-
11 Feb 20240.0012750.0012970.0012690.0012880.001288-
10 Feb 20240.0012370.0012970.0012390.0012750.001275-
09 Feb 20240.0012190.0012510.0012190.0012370.001237-
08 Feb 20240.0011870.0012220.0011810.0012190.001219-
07 Feb 20240.0011730.0011940.0011700.0011870.001187-
06 Feb 20240.0011650.0011910.0011590.0011730.001173-
05 Feb 20240.0011700.0011740.0011590.0011650.001165-
04 Feb 20240.0011750.0011810.0011680.0011700.001170-
03 Feb 20240.0011630.0011820.0011580.0011750.001175-
02 Feb 20240.0011530.0011670.0011330.0011630.001163-
01 Feb 20240.0011660.0011790.0011460.0011530.001153-
31 Jan 20240.0011620.0011860.0011600.0011660.001166-
30 Jan 20240.0011370.0011620.0011280.0011620.001162-
29 Jan 20240.0011410.0011590.0011290.0011370.001137-
28 Jan 20240.0011370.0011430.0011270.0011410.001141-
27 Jan 20240.0010950.0011400.0010910.0011370.001137-
26 Jan 20240.0011020.0011030.0010820.0010950.001095-
25 Jan 20240.0010980.0011090.0010860.0011020.001102-
24 Jan 20240.0011110.0011250.0010630.0010980.001098-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...