FirmaChain Historical Data

FCT Page 11
Download
Date Close Price change Market cap Trading volume
Mar 4, 2025 $ 0.0315
-1.49%
$ 18.91 million $ 136,735
Mar 3, 2025 $ 0.032
-11.71%
$ 19.2 million $ 2.44 million
Mar 2, 2025 $ 0.0362
+5.37%
$ 21.74 million $ 3.22 million
Mar 1, 2025 $ 0.0344
+2.23%
$ 20.63 million $ 2.32 million
Feb 28, 2025 $ 0.0335
+0.96%
$ 20.11 million $ 3.35 million
Feb 27, 2025 $ 0.0332
+1.91%
$ 19.92 million $ 306,112
Feb 26, 2025 $ 0.0326
-3.97%
$ 19.55 million $ 501,070
Feb 25, 2025 $ 0.0338
-3.20%
$ 20.3 million $ 643,925
Feb 24, 2025 $ 0.0349
-7.41%
$ 20.96 million $ 506,732
Feb 23, 2025 $ 0.0377
-1.63%
$ 22.63 million $ 472,262
Feb 22, 2025 $ 0.0382
+4.37%
$ 22.91 million $ 793,999
Feb 21, 2025 $ 0.0364
-3.93%
$ 21.82 million $ 338,672
Feb 20, 2025 $ 0.0379
+0.03%
$ 22.74 million $ 290,958
Feb 19, 2025 $ 0.0379
+1.37%
$ 22.73 million $ 390,800
Feb 18, 2025 $ 0.037
-6.44%
$ 22.18 million $ 1.24 million
Feb 17, 2025 $ 0.0394
+1.83%
$ 23.64 million $ 672,286
Feb 16, 2025 $ 0.0387
-0.20%
$ 23.25 million $ 629,550
Feb 15, 2025 $ 0.0388
-1.08%
$ 23.29 million $ 561,747
Feb 14, 2025 $ 0.0393
+0.74%
$ 23.55 million $ 437,463
Feb 13, 2025 $ 0.039
-2.57%
$ 23.41 million $ 816,511
Feb 12, 2025 $ 0.04
-0.48%
$ 24.02 million $ 790,397
Feb 11, 2025 $ 0.0403
-1.51%
$ 24.18 million $ 1.3 million
Feb 10, 2025 $ 0.0409
-2.32%
$ 24.56 million $ 1.67 million
Feb 9, 2025 $ 0.0413
+5.07%
$ 24.79 million $ 691,702
Feb 8, 2025 $ 0.0392
-0.68%
$ 23.55 million $ 151,578
Feb 7, 2025 $ 0.0395
-2.63%
$ 23.71 million $ 230,525
Feb 6, 2025 $ 0.0407
-2.46%
$ 24.4 million $ 257,313
Feb 5, 2025 $ 0.0421
+5.12%
$ 25.23 million $ 506,181
Feb 4, 2025 $ 0.04
-7.02%
$ 24 million $ 2.91 million
Feb 3, 2025 $ 0.043
+2.21%
$ 25.81 million $ 2.82 million
Feb 2, 2025 $ 0.0421
-8.47%
$ 25.26 million $ 4.41 million
Feb 1, 2025 $ 0.0443
-0.97%
$ 26.61 million $ 846,741
Jan 31, 2025 $ 0.0448
-7.58%
$ 26.87 million $ 1.41 million
Jan 30, 2025 $ 0.0482
-1.54%
$ 28.89 million $ 349,192
Jan 29, 2025 $ 0.0487
-2.14%
$ 29.2 million $ 656,673
Jan 28, 2025 $ 0.05
-7.16%
$ 30.01 million $ 1.38 million
Jan 27, 2025 $ 0.0548
+7.08%
$ 32.87 million $ 23.96 million
Jan 26, 2025 $ 0.0496
+3.13%
$ 29.77 million $ 10.58 million
Jan 25, 2025 $ 0.0481
+9.11%
$ 28.87 million $ 4.12 million
Jan 24, 2025 $ 0.0441
+1.25%
$ 26.46 million $ 711,663
Jan 23, 2025 $ 0.0436
-3.59%
$ 26.13 million $ 424,839
Jan 22, 2025 $ 0.0452
-2.09%
$ 27.11 million $ 1.19 million
Jan 21, 2025 $ 0.0461
+0.35%
$ 27.69 million $ 1.65 million
Jan 20, 2025 $ 0.0458
+2.56%
$ 27.48 million $ 2.05 million
Jan 19, 2025 $ 0.0447
-7.57%
$ 26.8 million $ 1.79 million
Jan 18, 2025 $ 0.0486
-5.92%
$ 29.18 million $ 3.17 million
Jan 17, 2025 $ 0.0511
-0.90%
$ 30.68 million $ 3.11 million
Jan 16, 2025 $ 0.0516
-0.55%
$ 30.96 million $ 1.63 million
Jan 15, 2025 $ 0.052
-3.17%
$ 31.17 million $ 11.42 million
Jan 14, 2025 $ 0.0536
+3.76%
$ 32.16 million $ 6.91 million