FirmaChain Historical Data

FCT Page 12
Download
Date Close Price change Market cap Trading volume
Jan 13, 2025 $ 0.0517
-12.15%
$ 30.99 million $ 51,471
Jan 12, 2025 $ 0.0588
+4.05%
$ 35.28 million $ 44.51 million
Jan 11, 2025 $ 0.0561
+3.81%
$ 33.65 million $ 19.12 million
Jan 10, 2025 $ 0.0536
-12.97%
$ 32.18 million $ 15.48 million
Jan 9, 2025 $ 0.0635
+24.94%
$ 38.11 million $ 22.27 million
Jan 8, 2025 $ 0.0499
+6.32%
$ 29.97 million $ 938,825
Jan 7, 2025 $ 0.0467
-4.26%
$ 28 million $ 450,977
Jan 6, 2025 $ 0.0487
+5.99%
$ 29.23 million $ 721,012
Jan 5, 2025 $ 0.0457
+2.30%
$ 27.43 million $ 2.44 million
Jan 4, 2025 $ 0.0447
+2.13%
$ 26.8 million $ 1.03 million
Jan 3, 2025 $ 0.0438
+2.72%
$ 26.25 million $ 1.45 million
Jan 2, 2025 $ 0.0425
-0.20%
$ 25.51 million $ 91,707
Jan 1, 2025 $ 0.0426
+0.13%
$ 25.56 million $ 1.28 million
Dec 31, 2024 $ 0.0426
-0.21%
$ 25.54 million $ 778,333
Dec 30, 2024 $ 0.0426
-1.30%
$ 25.58 million $ 1.57 million
Dec 29, 2024 $ 0.0434
-2.14%
$ 26.02 million $ 1.8 million
Dec 28, 2024 $ 0.0443
+5.37%
$ 26.6 million $ 637,780
Dec 27, 2024 $ 0.0421
+0.64%
$ 25.24 million $ 439,213
Dec 26, 2024 $ 0.0418
-4.71%
$ 25.08 million $ 785,320
Dec 25, 2024 $ 0.0435
-4.42%
$ 26.11 million $ 903,979
Dec 24, 2024 $ 0.0455
+2.83%
$ 27.32 million $ 1.22 million
Dec 23, 2024 $ 0.0443
-0.60%
$ 26.56 million $ 1.56 million
Dec 22, 2024 $ 0.0442
+7.77%
$ 26.5 million $ 1.2 million
Dec 21, 2024 $ 0.041
-3.33%
$ 24.59 million $ 636,052
Dec 20, 2024 $ 0.0423
+2.67%
$ 25.36 million $ 1.48 million
Dec 19, 2024 $ 0.0412
-4.54%
$ 24.7 million $ 2.18 million
Dec 18, 2024 $ 0.0431
-8.72%
$ 25.87 million $ 1.55 million
Dec 17, 2024 $ 0.0472
-3.16%
$ 28.34 million $ 816,701
Dec 16, 2024 $ 0.0488
-2.40%
$ 29.28 million $ 1.7 million
Dec 15, 2024 $ 0.05
+4.00%
$ 29.99 million $ 771,863
Dec 14, 2024 $ 0.0481
-4.60%
$ 28.84 million $ 935,597
Dec 13, 2024 $ 0.0503
-0.93%
$ 30.2 million $ 1.25 million
Dec 12, 2024 $ 0.0508
-0.19%
$ 30.49 million $ 2.42 million
Dec 11, 2024 $ 0.0509
+6.36%
$ 30.45 million $ 2.87 million
Dec 10, 2024 $ 0.0479
-7.81%
$ 28.72 million $ 80.93 million
Dec 9, 2024 $ 0.0519
-14.04%
$ 31.15 million $ 13.44 million
Dec 8, 2024 $ 0.0604
-6.80%
$ 36.24 million $ 31.45 million
Dec 7, 2024 $ 0.0648
+18.32%
$ 38.88 million $ 209.08 million
Dec 6, 2024 $ 0.0542
+0.59%
$ 32.54 million $ 3.87 million
Dec 5, 2024 $ 0.0539
-3.78%
$ 32.35 million $ 6.02 million
Dec 4, 2024 $ 0.056
+4.68%
$ 33.63 million $ 11.5 million
Dec 3, 2024 $ 0.0535
+0.75%
$ 32.1 million $ 11.57 million
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