Canada markets closed

FirstCoin CAD (FRST-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.001101-0.000022 (-1.93%)
As of 03:29AM UTC. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.0011020.0011140.0011000.0011010.0011011
May 06, 20240.0011190.0011340.0011040.0011260.001126-
May 05, 20240.0011080.0011330.0011060.0011190.001119-
May 04, 20240.0010570.0011160.0010500.0011080.001108-
May 03, 20240.0010530.0010660.0010270.0010570.001057-
May 02, 20240.0010830.0010840.0010140.0010530.001053-
May 01, 20240.0011390.0011520.0010520.0010830.001083-
Apr 30, 20240.0011440.0011500.0011060.0011390.001139-
Apr 29, 20240.0011460.0011690.0011400.0011440.001144-
Apr 28, 20240.0011210.0011510.0011010.0011460.001146-
Apr 27, 20240.0011310.0011340.0011140.0011210.001121-
Apr 26, 20240.0011290.0011430.0011080.0011310.001131-
Apr 25, 20240.0012500.0014420.0011190.0011290.001129-
Apr 24, 20240.0008960.0012590.0008890.0012500.00125034
Apr 23, 20240.0008790.0009020.0008730.0008960.000896-
Apr 22, 20240.0008810.0008910.0008740.0008790.000879-
Apr 21, 20240.0008600.0008850.0008510.0008810.000881-
Apr 20, 20240.0008590.0008790.0008090.0008600.000860-
Apr 19, 20240.0008320.0008650.0008250.0008590.000859-
Apr 18, 20240.0008660.0008760.0008180.0008320.000832-
Apr 17, 20240.0008650.0008750.0008420.0008660.000866-
Apr 16, 20240.0008860.0009080.0008500.0008650.000865-
Apr 15, 20240.0008570.0008880.0008310.0008860.000886-
Apr 14, 20240.0009100.0009210.0008190.0008570.000857-
Apr 13, 20240.0009600.0009750.0008860.0009100.000910-
Apr 12, 20240.0009690.0009820.0009540.0009600.000960-
Apr 11, 20240.0009390.0009720.0009280.0009690.000969-
Apr 10, 20240.0009720.0009740.0009280.0009390.0009391
Apr 09, 20240.0009440.0009880.0009410.0009720.00097224
Apr 08, 20240.0009250.0009450.0009230.0009440.00094462
Apr 07, 20240.0009120.0009340.0009090.0009250.000925-
Apr 06, 20240.0009140.0009160.0008890.0009120.000912-
Apr 05, 20240.0008950.0009320.0008800.0009140.000914-
Apr 04, 20240.0008880.0009070.0008740.0008950.000895-
Apr 03, 20240.0009490.0009490.0008780.0008880.000888-
Apr 02, 20240.0009750.0009750.0009290.0009490.000949-
Apr 01, 20240.0009440.0009750.0009440.0009750.000975-
Mar 31, 20240.0009470.0009560.0009430.0009440.000944-
Mar 30, 20240.0009610.0009650.0009390.0009470.000947-
Mar 29, 20240.0009490.0009740.0009390.0009610.000961-
Mar 28, 20240.0009630.0009840.0009350.0009490.000949-
Mar 27, 20240.0009630.0009840.0009530.0009630.000963-
Mar 26, 20240.0009280.0009770.0009170.0009630.000963-
Mar 25, 20240.0008900.0009320.0008850.0009280.000928-
Mar 24, 20240.0008860.0009150.0008770.0008900.000890-
Mar 23, 20240.0009150.0009310.0008710.0008860.000886-
Mar 22, 20240.0009150.0009390.0009010.0009150.000915-
Mar 21, 20240.0008490.0009170.0008260.0009150.0009154
Mar 20, 20240.0009350.0009410.0008460.0008490.000849-
Mar 19, 20240.0009570.0009580.0009190.0009350.000935-
Mar 18, 20240.0009190.0009630.0009020.0009570.000957-
Mar 17, 20240.0009750.0009830.0009080.0009190.000919-
Mar 16, 20240.0010090.0010210.0009360.0009750.000975-
Mar 15, 20240.0009850.0010120.0009590.0010090.001009-
Mar 14, 20240.0015010.0015430.0009760.0009850.00098529
Mar 13, 20240.0015200.0015260.0014560.0015010.001501-
Mar 12, 20240.0014540.0015300.0014260.0015200.001520-
Mar 11, 20240.0014560.0014830.0014350.0014540.001454-
Mar 10, 20240.0014510.0014630.0014480.0014560.001456-
Mar 09, 20240.0014220.0014770.0014090.0014510.001451-
Mar 08, 20240.0014100.0014450.0013940.0014220.001422-
Mar 07, 20240.0013520.0014460.0013310.0014100.001410-
Mar 06, 20240.0014220.0014530.0012570.0013520.001352-
Mar 05, 20240.0013280.0014230.0013240.0014220.001422-
Mar 04, 20240.0013070.0013300.0012940.0013280.001328-
Mar 03, 20240.0013150.0013160.0012990.0013070.001307-
Mar 02, 20240.0012860.0013210.0012800.0013150.001315-
Mar 01, 20240.0013090.0013380.0012750.0012860.001286-
Feb 29, 20240.0012110.0013360.0012060.0013090.001309-
Feb 28, 20240.0011660.0012160.0011640.0012110.001211-
Feb 27, 20240.0011190.0011740.0011000.0011660.001166-
Feb 26, 20240.0010990.0011220.0010970.0011190.001119-
Feb 25, 20240.0010780.0011010.0010750.0010990.001099-
Feb 24, 20240.0010920.0010970.0010770.0010780.001078-
Feb 23, 20240.0011010.0011070.0010820.0010920.001092-
Feb 22, 20240.0011150.0011160.0010760.0011010.001101-
Feb 21, 20240.0010960.0011200.0010780.0011150.001115-
Feb 20, 20240.0010900.0011040.0010860.0010960.001096-
Feb 19, 20240.0010730.0010960.0010640.0010900.001090-
Feb 18, 20240.0010820.0010820.0010510.0010730.001073-
Feb 17, 20240.0010800.0010930.0010700.0010820.001082-
Feb 16, 20240.0010780.0010980.0010680.0010800.001080-
Feb 15, 20240.0007170.0010800.0007120.0010780.001078-
Feb 14, 20240.0011910.0012000.0007100.0007170.0007175
Feb 13, 20240.0011390.0011930.0011270.0011910.001191-
Feb 12, 20240.0011340.0011510.0011310.0011390.001139-
Feb 11, 20240.0011230.0011410.0011170.0011340.001134-
Feb 10, 20240.0010820.0011390.0010820.0011230.001123-
Feb 09, 20240.0010700.0010920.0010700.0010820.001082-
Feb 08, 20240.0010450.0010720.0010380.0010700.001070-
Feb 07, 20240.0010290.0010500.0010270.0010450.001045-
Feb 06, 20240.0010210.0010440.0010150.0010290.001029-
Feb 05, 20240.0010280.0010320.0010160.0010210.001021-
Feb 04, 20240.0010330.0010380.0010270.0010280.001028-
Feb 03, 20240.0010240.0010360.0010180.0010330.001033-
Feb 02, 20240.0010170.0010270.0010000.0010240.001024-
Feb 01, 20240.0010310.0010410.0010100.0010170.001017-
Jan 31, 20240.0010310.0010490.0010270.0010310.001031-
Jan 30, 20240.0010060.0010310.0010000.0010310.001031-
Jan 29, 20240.0010100.0010260.0009990.0010060.001006-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...