FirmaChain Historical Data

FCT
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.00687
+4.11%
$8.41 million $295,038
Aug 17 $0.00646
+6.26%
$8.06 million $250,865
Aug 10 $0.00609
-9.68%
$7.4 million $139,211
Aug 3 $0.00674
-0.41%
$8.19 million $75,053
Jul 27 $0.00677
-12.40%
$8.2 million $105,125
Jul 20 $0.00773
-1.57%
$9.27 million $84,754
Jul 13 $0.00785
-2.46%
$9.42 million $68,612
Jul 6 $0.00805
+3.43%
$9.66 million $111,158
Jun 29 $0.00778
+3.28%
$9.31 million $97,341
Jun 22 $0.00754
-1.29%
$9 million $2.93 million
Jun 15 $0.00755
-10.11%
$9.07 million $899,929
Jun 8 $0.00834
-6.72%
$9.96 million $492,423
Jun 1 $0.00894
-21.32%
$10.56 million $628,581
May 25 $0.0112
-5.20%
$13.38 million $2.71 million
May 18 $0.0119
-0.92%
$13.87 million $3.26 million
May 11 $0.0122
-6.19%
$14.1 million $3.14 million
May 4 $0.013
+3.02%
$15.14 million $3.72 million
Apr 27 $0.0126
-3.88%
$14.65 million $1.04 million
Apr 20 $0.0129
+0.16%
$15.2 million $10.1 million
Apr 13 $0.013
+3.26%
$14.89 million $12.54 million
Apr 6 $0.0124
+4.22%
$14.47 million $11.72 million
Mar 30 $0.0119
+0.82%
$13.73 million $11.76 million
Mar 23 $0.0118
-3.48%
$13.59 million $16.97 million
Mar 16 $0.0123
-3.64%
$13.93 million $13.33 million
Mar 9 $0.0127
+5.06%
$14.42 million $15.14 million
Mar 2 $0.012
-2.19%
$7.26 million $15.31 million
Feb 23 $0.0123
-4.63%
$7.38 million $3.76 million
Feb 16 $0.0131
-0.85%
$7.74 million $4.72 million
Feb 9 $0.0138
+2.83%
$7.93 million $11.65 million
Feb 2 $0.0133
-7.42%
$8.03 million $33.15 million
Jan 26 $0.0139
-1.01%
$8.6 million $35.54 million
Jan 19 $0.014
-6.69%
$8.41 million $9.85 million
Jan 12 $0.0155
+3.59%
$9 million $22.37 million
Jan 5 $0.0154
+17.63%
$8.96 million $41.52 million
Dec 29 $0.0131
+2.83%
$7.92 million $8.6 million
Dec 22 $0.0126
+9.81%
$7.69 million $6.67 million
Dec 15 $0.0124
-2.53%
$6.88 million $8.23 million
Dec 8 $0.0135
+6.36%
$7.61 million $13.09 million
Dec 1 $0.0129
-6.81%
$7.64 million $7.95 million
Nov 24 $0.0142
+9.31%
$8.28 million $9.79 million
Nov 17 $0.0127
-8.17%
$7.81 million $25.37 million
Nov 10 $0.014
-14.83%
$8.27 million $18.63 million
Nov 3 $0.0147
-12.42%
$9.9 million $9.87 million
Oct 27 $0.0168
-5.35%
$10.04 million $9.76 million
Oct 20 $0.0172
-0.70%
$10.65 million $7.8 million
Oct 13 $0.0174
-13.88%
$10.36 million $36.64 million
Oct 6 $0.0195
-16.40%
$12.13 million $11.1 million
Sep 29 $0.0234
+2.09%
$13.98 million $9.88 million
Sep 22 $0.0227
-12.86%
$13.76 million $9.1 million
Sep 15 $0.0259
-3.45%
$15.65 million $9.18 million
Download