FRST-INR - FirstCoin INR

CCC - CryptoCompare. Currency in INR
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
18-Oct-20190.40390.40870.40380.40860.40862,938
17-Oct-20190.55540.55360.40280.40400.40402,429
16-Oct-20190.55040.55970.53510.55530.55533,371
15-Oct-20190.57810.58070.54490.55040.5504775
14-Oct-20190.60280.78010.57340.57800.57803,367
13-Oct-20190.59360.78820.57630.60280.60283,133
12-Oct-20190.53700.59390.52850.59360.593621,031
11-Oct-20190.49040.53940.46030.53700.53701,455
10-Oct-20190.42890.49070.41740.49030.49033,304
09-Oct-20190.49600.49720.42170.42890.42894,776
08-Oct-20190.41800.64350.41880.49600.496056,123
07-Oct-20190.34700.41800.34830.41800.418019
06-Oct-20190.34760.41650.31800.34700.347031
05-Oct-20190.46640.46640.31220.34760.34765,822
04-Oct-20190.36620.46640.34850.46640.4664135
03-Oct-20190.41840.41760.36600.36620.3662806
02-Oct-20190.38560.41840.38110.41840.4184442
01-Oct-20190.40990.42330.38490.38560.3856662
30-Sep-20190.41470.41550.40490.40990.4099117
29-Sep-20190.40710.41470.39490.41470.4147-
28-Sep-20190.41560.41470.40190.40690.4069423
27-Sep-20190.40890.41560.40430.41560.41568
26-Sep-20190.41900.42260.40070.40890.4089133
25-Sep-20190.43750.44120.41540.41900.4190148
24-Sep-20190.48750.49070.43140.43750.43751,114
23-Sep-20190.52730.52730.47770.48750.4875288
22-Sep-20190.77040.77030.52720.52730.52734,678
21-Sep-20190.46490.77040.45680.77040.77041,862
20-Sep-20190.52270.74660.46430.46490.464910,950
19-Sep-20190.53610.53760.50730.52230.52236,950
18-Sep-20190.54010.53610.53610.53610.5361-
17-Sep-20190.54040.54040.54040.54010.5401-
16-Sep-20190.53490.53490.53490.54040.5404-
15-Sep-20190.53390.53490.53230.53490.5349-
14-Sep-20190.65100.68930.52820.53390.53392,786
13-Sep-20190.51930.65100.51490.65100.65104,594
12-Sep-20190.66560.66560.41280.51940.519413,032
11-Sep-20190.61470.66670.57340.66560.665666
10-Sep-20190.64150.66790.53050.61470.61471,297
09-Sep-20190.55330.64130.55190.64150.6415177
08-Sep-20190.52910.55370.52790.55330.55332,043
07-Sep-20190.69620.69640.45140.52930.52938,774
06-Sep-20190.56360.70070.54920.69620.6962656
05-Sep-20190.62390.67020.48700.56360.56362,850
04-Sep-20190.58980.62680.43510.62390.62399,361
03-Sep-20190.76860.76830.52470.58980.58984,835
02-Sep-20190.50530.76880.40720.76860.76861,353
01-Sep-20190.59040.59080.50130.50520.5052168
31-Aug-20190.48790.61520.45830.59040.59041,241
30-Aug-20190.53520.53560.42000.48770.48774,983
29-Aug-20190.50740.54530.39920.53520.53529,018
28-Aug-20190.59740.59930.49160.50740.50741,909
27-Aug-20190.61500.61790.52220.59730.59732,343
26-Aug-20190.61180.62620.54570.61490.61491,046
25-Aug-20190.62200.63340.60660.61130.61133,195
24-Aug-20190.64370.64390.56760.62200.622018,423
23-Aug-20190.66910.67640.43800.63390.633916,995
22-Aug-20190.69090.69110.59680.66910.66913,121
21-Aug-20190.67320.69140.50010.69090.69095,381
20-Aug-20190.77630.77400.50800.67320.67323,350
19-Aug-20190.43470.77570.42060.77630.77633,029
18-Aug-20190.46390.53890.43420.43450.43451,934
17-Aug-20190.53750.53820.46060.46390.46393,170
16-Aug-20190.49420.54170.48070.53740.53746,697
15-Aug-20190.56150.56150.45590.49420.49422,156
14-Aug-20190.55730.55730.55730.56150.56151,345
13-Aug-20190.60880.61040.55620.55730.557317
12-Aug-20190.68720.68740.60520.60870.608728,248
11-Aug-20190.60470.68720.60360.68700.687096
10-Aug-20190.69700.70110.60280.60470.60471,757
09-Aug-20190.56520.70010.55830.69700.69709,638
08-Aug-20190.63800.63990.55020.56540.56544,751
07-Aug-20190.61520.64090.61370.63800.638026,504
06-Aug-20190.63270.64310.60680.61540.615410,405
05-Aug-20190.57320.63260.57280.63300.63301,335
04-Aug-20190.45760.57550.45680.57330.57336,753
03-Aug-20190.62270.62270.43070.45760.457641
02-Aug-20190.52460.62290.52180.62270.6227140
01-Aug-20190.52190.52720.46250.52450.52452,261
31-Jul-20190.49530.52080.49760.52160.52161,061
30-Jul-20190.42260.50120.41870.49540.49541,172
29-Jul-20190.53110.54060.33220.42260.42267,186
28-Jul-20190.48540.53350.47320.53120.53123,702
27-Jul-20190.64780.64780.47590.48560.48564,150
26-Jul-20190.58130.64960.54150.64780.6478-
25-Jul-20190.49980.58300.49820.58140.58141,298
24-Jul-20190.52420.53070.37410.50000.50002,717
23-Jul-20190.59030.59040.52390.52420.52421,130
22-Jul-20190.60690.70830.57100.59030.59031,096
21-Jul-20190.65600.98620.50060.60680.606815,307
20-Jul-20191.49961.87450.51040.65610.656177,757
19-Jul-20190.44221.50020.44041.49971.499731,525
18-Jul-20190.37710.61420.36650.44220.442230,655
17-Jul-20190.40360.49460.37350.37690.37692,792
16-Jul-20190.44460.45310.39850.40410.40412,124
15-Jul-20190.41130.44440.40600.44460.4446-
14-Jul-20190.52130.54850.41040.41120.4112315
13-Jul-20190.53110.53190.42300.52130.52131,577
12-Jul-20190.61950.68350.44240.53090.53094,770
11-Jul-20190.65680.66670.52100.61950.61951,369
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...