FirmaChain Historical Data

FCT Page 13
Download
Date Close Price change Market cap Trading volume
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
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