FirmaChain Historical Data

FCT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 2, 2024 $ 0.0531
-4.25%
$ 31.86 million $ 8.02 million
Dec 1, 2024 $ 0.0555
-0.55%
$ 33.27 million $ 7.37 million
Nov 30, 2024 $ 0.0558
+0.73%
$ 33.45 million $ 17.92 million
Nov 29, 2024 $ 0.0553
+3.94%
$ 33.21 million $ 5.25 million
Nov 28, 2024 $ 0.0533
-2.80%
$ 31.95 million $ 5.15 million
Nov 27, 2024 $ 0.0548
+1.25%
$ 32.87 million $ 14.95 million
Nov 26, 2024 $ 0.0541
+3.25%
$ 32.47 million $ 49.34 million
Nov 25, 2024 $ 0.0489
+2.50%
$ 29.32 million $ 20.36 million
Nov 24, 2024 $ 0.0476
+6.12%
$ 28.54 million $ 38.74 million
Nov 23, 2024 $ 0.0448
+2.99%
$ 26.87 million $ 4.93 million
Nov 22, 2024 $ 0.0435
+1.25%
$ 26.09 million $ 5.47 million
Nov 21, 2024 $ 0.0429
+0.94%
$ 25.76 million $ 3.13 million
Nov 20, 2024 $ 0.0426
-4.75%
$ 25.57 million $ 5.27 million
Nov 19, 2024 $ 0.0449
+5.40%
$ 26.94 million $ 6.8 million
Nov 18, 2024 $ 0.0426
+6.02%
$ 25.56 million $ 3.04 million
Nov 17, 2024 $ 0.0402
-5.26%
$ 24.12 million $ 7.93 million
Nov 16, 2024 $ 0.0427
+7.43%
$ 25.65 million $ 3.9 million
Nov 15, 2024 $ 0.04
+5.06%
$ 23.97 million $ 2.81 million
Nov 14, 2024 $ 0.038
-9.09%
$ 22.82 million $ 4.61 million
Nov 13, 2024 $ 0.0411
-5.25%
$ 24.68 million $ 8.7 million
Nov 12, 2024 $ 0.0428
+1.25%
$ 25.66 million $ 39.53 million
Nov 11, 2024 $ 0.0411
+3.24%
$ 24.67 million $ 39.46 million
Nov 10, 2024 $ 0.0398
+9.78%
$ 23.9 million $ 45.92 million
Nov 9, 2024 $ 0.0362
+1.29%
$ 21.74 million $ 4.1 million
Nov 8, 2024 $ 0.0357
-0.48%
$ 21.44 million $ 2.15 million
Nov 7, 2024 $ 0.0358
+6.97%
$ 21.48 million $ 6.65 million
Nov 6, 2024 $ 0.0335
+5.02%
$ 20.09 million $ 1.24 million
Nov 5, 2024 $ 0.0317
+2.12%
$ 19.01 million $ 2.61 million
Nov 4, 2024 $ 0.031
-3.68%
$ 18.63 million $ 2.82 million
Nov 3, 2024 $ 0.0322
-6.39%
$ 19.34 million $ 1.3 million
Nov 2, 2024 $ 0.0346
-4.14%
$ 20.79 million $ 4.6 million
Nov 1, 2024 $ 0.0361
+1.77%
$ 21.68 million $ 9.87 million
Oct 31, 2024 $ 0.0355
+1.31%
$ 21.31 million $ 4.24 million
Oct 30, 2024 $ 0.0351
-1.34%
$ 21.03 million $ 2.88 million
Oct 29, 2024 $ 0.0355
+3.56%
$ 21.32 million $ 1.49 million
Oct 28, 2024 $ 0.0343
-1.15%
$ 20.59 million $ 1.45 million
Oct 27, 2024 $ 0.0347
+1.91%
$ 20.83 million $ 238,886
Oct 26, 2024 $ 0.0341
-0.83%
$ 20.44 million $ 2.46 million
Oct 25, 2024 $ 0.0344
-5.81%
$ 20.61 million $ 1.68 million
Oct 24, 2024 $ 0.0365
+0.31%
$ 21.89 million $ 1.5 million
Oct 23, 2024 $ 0.0364
-3.38%
$ 21.81 million $ 1.05 million
Oct 22, 2024 $ 0.0376
-1.60%
$ 22.57 million $ 2.63 million
Oct 21, 2024 $ 0.0382
-2.96%
$ 22.93 million $ 2.95 million
Oct 20, 2024 $ 0.0394
-0.90%
$ 23.66 million $ 783,090
Oct 19, 2024 $ 0.0398
+0.82%
$ 23.87 million $ 3.44 million
Oct 18, 2024 $ 0.0395
+0.87%
$ 23.68 million $ 3.63 million
Oct 17, 2024 $ 0.0391
-1.87%
$ 23.47 million $ 4.88 million
Oct 16, 2024 $ 0.0399
+2.98%
$ 23.92 million $ 8.38 million
Oct 15, 2024 $ 0.0387
-1.76%
$ 23.23 million $ 5.29 million
Oct 14, 2024 $ 0.0394
+4.00%
$ 23.64 million $ 10.22 million