FRST-INR - FirstCoin INR

CCC - CoinMarketCap. Currency in INR
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
02-Jun-20200.11520.11540.10490.10490.1049656
01-Jun-2020------
31-May-20200.09660.11510.09610.11450.11456,002
30-May-20200.06800.19520.06800.09660.096619,861
29-May-20200.06810.06800.06810.06800.0680-
28-May-20200.06830.06810.06830.06810.0681-
27-May-20200.06790.06830.06790.06830.0683-
26-May-20200.06830.06790.06830.06790.0679-
25-May-20200.06840.06830.06840.06830.0683-
24-May-20200.06840.06840.06840.06840.0684-
23-May-20200.06840.06840.06840.06840.0684-
22-May-20200.06810.06840.06810.06840.0684-
21-May-20200.06810.06830.06800.06810.0681-
20-May-20200.07360.10470.06810.06810.06812,444
19-May-20200.07270.07360.07270.07360.073682
18-May-20200.07340.07520.07270.07270.0727-
17-May-20200.07220.07450.07210.07340.0734197
16-May-20200.09830.09830.07110.07220.0722860
15-May-20200.09780.09830.09780.09830.0983-
14-May-20200.09770.09780.09770.09780.0978-
13-May-20200.06660.09770.06660.09770.0977-
12-May-20200.07270.07360.06630.06660.06661,032
11-May-20200.09280.10280.06530.07270.07273,812
10-May-20200.07960.09350.06490.09270.09274,284
09-May-20200.11050.14750.07960.07960.07966,300
08-May-20200.11520.11640.08920.11040.11044,242
07-May-20200.12850.12960.10940.11530.11531,479
06-May-20200.11620.14840.11610.12850.12851,777
05-May-20200.14830.14840.11550.11630.11632,748
04-May-20200.14780.14830.14780.14830.1483-
03-May-20200.15170.18190.14650.14770.147768
02-May-20200.12910.19980.12280.15170.15174,454
01-May-20200.15610.15890.12900.12910.12912,253
30-Apr-20200.20020.20250.13950.15610.15615,541
29-Apr-20200.22100.22000.17280.20020.20022,745
28-Apr-20200.22130.22100.22130.22100.2210-
27-Apr-20200.22160.22130.22160.22130.2213-
26-Apr-20200.21930.22320.21870.22160.2216-
25-Apr-20200.42550.44260.21840.21930.21931,064
24-Apr-20200.36130.43780.36130.42570.42571,741
23-Apr-20200.19030.37020.17350.36130.36132,419
22-Apr-20200.15090.19110.15090.19000.190087
21-Apr-20200.18960.19040.15090.15090.1509114
20-Apr-20200.19220.19370.18790.18960.1896-
19-Apr-20200.18880.20430.18720.19230.1923532
18-Apr-20200.17610.18930.14750.18890.18892,590
17-Apr-20200.20750.20990.17600.17600.17602,307
16-Apr-20200.20660.20750.20660.20750.2075-
15-Apr-20200.20510.20660.20510.20660.2066-
14-Apr-20200.20340.20620.20160.20510.2051-
13-Apr-20200.21010.21050.17910.20330.20331,300
12-Apr-20200.20350.21010.20200.21010.2101-
11-Apr-20200.25040.25260.20140.20350.2035222
10-Apr-20200.38570.38780.20830.25020.250218,844
09-Apr-20200.30030.38590.21710.38580.385837,793
08-Apr-20200.35790.36960.29730.30050.30056,482
07-Apr-20200.35310.36990.35230.35820.3582433
06-Apr-20200.43510.43360.34910.35280.352866
05-Apr-20200.44120.44210.43470.43510.4351-
04-Apr-20200.27810.51910.27690.44090.4409244
03-Apr-20200.36540.43790.26870.27810.278150,814
02-Apr-20200.29861.00840.26180.36550.36551,93,169
01-Apr-20200.74580.74740.21770.29870.29872,240
31-Mar-20200.31160.74580.28230.74580.7458250
30-Mar-20200.38610.71730.31030.31170.31177,031
29-Mar-20200.26200.39200.26410.38610.3861199
28-Mar-20200.24950.59880.24950.26200.26203,106
27-Mar-20200.26360.31700.24950.24950.2495112
26-Mar-20200.26900.26980.25020.26360.263633
25-Mar-20200.13400.26900.13400.26900.2690507
24-Mar-20200.13510.13400.13510.13400.1340-
23-Mar-20200.13320.13510.13320.13510.1351-
22-Mar-20200.13340.13320.13340.13320.1332-
21-Mar-20200.13040.13340.12940.13340.1334-
20-Mar-20200.21950.22180.12250.13030.1303912
19-Mar-20200.11250.22440.11250.21960.219612,161
18-Mar-20200.11790.23520.11220.11260.112616,446
17-Mar-20200.11450.11840.11430.11790.1179-
16-Mar-20200.21010.21110.11060.11450.114595
15-Mar-20200.17350.21010.17330.21010.2101-
14-Mar-20200.17540.17570.11720.17350.1735360
13-Mar-20200.16160.17820.15630.17510.1751813
12-Mar-20200.17580.17610.09570.16170.16177,402
11-Mar-20200.19260.20150.17050.17580.17583,090
10-Mar-20200.20440.20480.17410.19260.19261,245
09-Mar-20200.20070.20810.20070.20420.2042457
08-Mar-20200.20420.20430.20020.20070.2007-
07-Mar-20200.20680.20830.20410.20420.204281
06-Mar-20200.23720.23760.20680.20680.2068103
05-Mar-20200.23170.23530.23170.23720.2372-
04-Mar-20200.19340.23380.19300.23160.2316335
03-Mar-20200.23070.23260.19120.19340.19341,121
02-Mar-20200.16180.23230.16180.23070.230799
01-Mar-20200.16180.16180.16180.16180.1618-
29-Feb-20200.19220.19270.16180.16180.1618-
28-Feb-20200.19620.19820.19000.19220.1922131
27-Feb-20200.30850.30850.19430.19580.19583,907
26-Feb-20200.26910.31660.25550.30870.30873,854
25-Feb-20200.27500.27660.26740.26910.2691-
24-Feb-20200.28390.28430.26840.27500.2750268
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...