FirmaChain Historical Data

FCT Page 10
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $0.0293
+1.59%
$17.59 million $464,239
Jun 8, 2025 $0.0289
+0.84%
$17.32 million $265,843
Jun 7, 2025 $0.0286
-0.52%
$17.18 million $344,250
Jun 6, 2025 $0.0288
+3.08%
$17.27 million $346,457
Jun 5, 2025 $0.0279
-5.46%
$16.75 million $441,988
Jun 4, 2025 $0.0295
-2.09%
$17.72 million $451,671
Jun 3, 2025 $0.0302
+0.98%
$18.09 million $2.72 million
Jun 2, 2025 $0.0299
+5.37%
$17.92 million $2.8 million
Jun 1, 2025 $0.0283
-0.11%
$17.01 million $347,055
May 31, 2025 $0.0284
-0.31%
$17.02 million $372,141
May 30, 2025 $0.0285
-3.90%
$17.07 million $933,878
May 29, 2025 $0.0296
-3.19%
$17.78 million $390,441
May 28, 2025 $0.0306
+0.78%
$18.36 million $369,757
May 27, 2025 $0.0304
-0.74%
$18.22 million $385,468
May 26, 2025 $0.0306
+0.87%
$18.36 million $381,257
May 25, 2025 $0.0303
-1.66%
$18.2 million $527,913
May 24, 2025 $0.0308
-2.82%
$18.51 million $394,672
May 23, 2025 $0.0316
-2.89%
$18.99 million $597,619
May 22, 2025 $0.0326
+3.74%
$19.55 million $436,848
May 21, 2025 $0.0314
+2.84%
$18.85 million $279,324
May 20, 2025 $0.0305
-2.26%
$18.33 million $608,217
May 19, 2025 $0.0313
-2.51%
$18.75 million $1.16 million
May 18, 2025 $0.0321
+0.25%
$19.23 million $349,075
May 17, 2025 $0.032
-1.83%
$19.19 million $817,168
May 16, 2025 $0.0326
+1.75%
$19.54 million $255,816
May 15, 2025 $0.032
-4.23%
$19.21 million $491,933
May 14, 2025 $0.0334
-1.27%
$20.06 million $324,441
May 13, 2025 $0.034
+0.57%
$20.42 million $750,245
May 12, 2025 $0.0339
-0.58%
$20.31 million $528,224
May 11, 2025 $0.034
-1.94%
$20.41 million $137,299
May 10, 2025 $0.0347
+3.09%
$20.82 million $280,878
May 9, 2025 $0.0337
+3.87%
$20.2 million $418,555
May 8, 2025 $0.0324
+5.01%
$19.45 million $285,520
May 7, 2025 $0.0309
+0.92%
$18.52 million $254,359
May 6, 2025 $0.0306
-3.64%
$18.35 million $304,460
May 5, 2025 $0.0317
+0.60%
$19.04 million $358,488
May 4, 2025 $0.0316
-1.99%
$18.93 million $272,331
May 3, 2025 $0.0322
-1.24%
$19.32 million $611,581
May 2, 2025 $0.0326
-2.96%
$19.56 million $317,757
May 1, 2025 $0.0334
+2.09%
$20.04 million $363,005
Apr 30, 2025 $0.0329
-0.19%
$19.76 million $292,977
Apr 29, 2025 $0.0334
+0.53%
$20.05 million $407,614
Apr 28, 2025 $0.0332
-1.14%
$19.94 million $625,380
Apr 27, 2025 $0.0336
+3.27%
$20.17 million $895,915
Apr 26, 2025 $0.0326
-0.30%
$19.53 million $544,247
Apr 25, 2025 $0.0326
-0.86%
$19.59 million $547,849
Apr 24, 2025 $0.0329
-0.56%
$19.76 million $344,889
Apr 23, 2025 $0.0331
+0.01%
$19.87 million $639,641
Apr 22, 2025 $0.0331
+3.68%
$19.87 million $773,900
Apr 21, 2025 $0.032
+2.36%
$19.2 million $592,032