FirmaChain Historical Data

FCT
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0127
+6.14%
$ 14.59 million $ 53.65 million
Mar 2026 $ 0.012
-3.37%
$ 13.74 million $ 67.55 million
Feb 2026 $ 0.0124
-10.96%
$ 7.42 million $ 59.29 million
Jan 2026 $ 0.0139
+9.12%
$ 8.32 million $ 118.27 million
Dec 2025 $ 0.0126
-8.85%
$ 7.62 million $ 48.96 million
Nov 2025 $ 0.0142
-14.89%
$ 8.28 million $ 110.54 million
Oct 2025 $ 0.0165
-25.49%
$ 10.03 million $ 73.08 million
Sep 2025 $ 0.0232
-13.50%
$ 13.3 million $ 46.62 million
Aug 2025 $ 0.0268
-21.05%
$ 16.06 million $ 115.39 million
Jul 2025 $ 0.032
+20.10%
$ 20.35 million $ 206.56 million
Jun 2025 $ 0.0263
-7.15%
$ 15.98 million $ 39.05 million
May 2025 $ 0.0284
-13.29%
$ 17.02 million $ 13.96 million
Apr 2025 $ 0.0329
+19.32%
$ 19.76 million $ 23.34 million
Mar 2025 $ 0.0276
-17.90%
$ 16.57 million $ 21.55 million
Feb 2025 $ 0.0335
-25.14%
$ 20.11 million $ 28.54 million
Jan 2025 $ 0.0482
+13.18%
$ 26.87 million $ 184.94 million
Dec 2024 $ 0.0426
-23.53%
$ 25.54 million $ 409.97 million
Nov 2024 $ 0.0558
+57.00%
$ 33.45 million $ 368.55 million
Oct 2024 $ 0.0351
-10.89%
$ 21.31 million $ 97.81 million
Sep 2024 $ 0.0393
+21.43%
$ 23.57 million $ 404.76 million
Aug 2024 $ 0.0323
-9.79%
$ 19.37 million $ 142.31 million
Jul 2024 $ 0.0358
+4.09%
$ 21.47 million $ 174.48 million
Jun 2024 $ 0.0344
-33.43%
$ 20.63 million $ 113.63 million
May 2024 $ 0.0517
-2.18%
$ 31.03 million $ 56.87 million
Apr 2024 $ 0.053
-27.06%
$ 31.81 million $ 174.81 million
Mar 2024 $ 0.0727
+10.30%
$ 43.62 million $ 325.55 million
Feb 2024 $ 0.0657
+24.10%
$ 39.43 million $ 93.5 million
Jan 2024 $ 0.053
-18.07%
$ 31.78 million $ 64.7 million
Dec 2023 $ 0.0646
-4.57%
$ 38.79 million $ 86.14 million
Nov 2023 $ 0.0677
+6.86%
$ 40.63 million $ 260 million
Oct 2023 $ 0.0634
+11.56%
$ 38.06 million $ 287.62 million
Sep 2023 $ 0.0569
+19.24%
$ 34.12 million $ 355.46 million
Aug 2023 $ 0.0477
-17.66%
$ 28.63 million $ 419.44 million
Jul 2023 $ 0.0577
+22.10%
$ 34.61 million $ 1.1 billion
Jun 2023 $ 0.0472
-5.10%
$ 28.33 million $ 327.15 million
May 2023 $ 0.0497
-21.60%
$ 29.85 million $ 370.01 million
Apr 2023 $ 0.0633
-10.35%
$ 37.98 million $ 453.95 million
Mar 2023 $ 0.0707
+0.29%
$ 42.39 million $ 794.91 million
Feb 2023 $ 0.0703
-15.25%
$ 42.16 million $ 1.14 billion
Jan 2023 $ 0.0829
+129.36%
$ 49.71 million $ 846.54 million
Dec 2022 $ 0.0564
+45.99%
$ 33.85 million $ 163.81 million
Nov 2022 $ 0.039
-25.54%
$ 23.42 million $ 163.91 million
Oct 2022 $ 0.0524
-5.41%
$ 31.43 million $ 58.28 million
Sep 2022 $ 0.0553
-13.65%
$ 33.23 million $ 151.24 million
Aug 2022 $ 0.0647
-1.24%
$ 38.83 million $ 413.01 million
Jul 2022 $ 0.0655
+21.41%
$ 39.32 million $ 279.38 million
Jun 2022 $ 0.054
-29.73%
$ 32.38 million $ 233,323
May 2022 $ 0.0768
+14.98%
$ 46.08 million $ 119,710
Download