FirmaChain Historical Data

FCT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 0.0315
+6.43%
$ 18.9 million $ 11.15 million
Jul 8, 2024 $ 0.0295
-0.96%
$ 17.73 million $ 950,681
Jul 7, 2024 $ 0.0299
-0.81%
$ 17.93 million $ 2.7 million
Jul 6, 2024 $ 0.0301
+4.27%
$ 18.07 million $ 1.7 million
Jul 5, 2024 $ 0.0289
-4.14%
$ 17.33 million $ 1.16 million
Jul 4, 2024 $ 0.0303
-8.07%
$ 18.15 million $ 2.51 million
Jul 3, 2024 $ 0.0329
-2.93%
$ 19.75 million $ 2.16 million
Jul 2, 2024 $ 0.0339
-1.73%
$ 20.34 million $ 1.95 million
Jul 1, 2024 $ 0.0345
+0.37%
$ 20.7 million $ 2.55 million
Jun 30, 2024 $ 0.0344
+0.37%
$ 20.63 million $ 1.64 million
Jun 29, 2024 $ 0.0343
+0.49%
$ 20.56 million $ 2.9 million
Jun 28, 2024 $ 0.0341
-0.74%
$ 20.46 million $ 2.52 million
Jun 27, 2024 $ 0.0344
-0.78%
$ 20.62 million $ 2.53 million
Jun 26, 2024 $ 0.0346
+3.05%
$ 20.78 million $ 10.29 million
Jun 25, 2024 $ 0.0336
+5.59%
$ 20.16 million $ 6.26 million
Jun 24, 2024 $ 0.0319
-4.63%
$ 19.13 million $ 1.3 million
Jun 23, 2024 $ 0.0334
-0.60%
$ 20.06 million $ 1.17 million
Jun 22, 2024 $ 0.0337
+2.83%
$ 20.19 million $ 620,307
Jun 21, 2024 $ 0.0327
-0.45%
$ 19.64 million $ 602,833
Jun 20, 2024 $ 0.0329
+1.47%
$ 19.71 million $ 693,527
Jun 19, 2024 $ 0.0324
+5.04%
$ 19.43 million $ 1.27 million
Jun 18, 2024 $ 0.0309
-7.76%
$ 18.52 million $ 3.56 million
Jun 17, 2024 $ 0.0335
-14.94%
$ 20.08 million $ 2.36 million
Jun 16, 2024 $ 0.0393
-7.05%
$ 23.61 million $ 3.77 million
Jun 15, 2024 $ 0.0423
+1.97%
$ 25.4 million $ 4.36 million
Jun 14, 2024 $ 0.0415
-2.66%
$ 24.9 million $ 517,816
Jun 13, 2024 $ 0.0426
-3.67%
$ 25.59 million $ 5.75 million
Jun 12, 2024 $ 0.0443
+3.16%
$ 26.56 million $ 7.55 million
Jun 11, 2024 $ 0.0429
-3.32%
$ 25.75 million $ 4.71 million
Jun 10, 2024 $ 0.0442
-2.01%
$ 26.5 million $ 4.58 million
Jun 9, 2024 $ 0.0451
-0.85%
$ 27.04 million $ 4.12 million
Jun 8, 2024 $ 0.0455
-1.45%
$ 27.27 million $ 8.88 million
Jun 7, 2024 $ 0.0461
-3.66%
$ 27.67 million $ 6.1 million
Jun 6, 2024 $ 0.0477
-1.55%
$ 28.64 million $ 4.43 million
Jun 5, 2024 $ 0.0485
+2.22%
$ 29.09 million $ 4.34 million
Jun 4, 2024 $ 0.0474
-3.30%
$ 28.46 million $ 5.41 million
Jun 3, 2024 $ 0.049
-5.74%
$ 29.43 million $ 5.64 million
Jun 2, 2024 $ 0.052
+1.31%
$ 31.22 million $ 5.45 million
Jun 1, 2024 $ 0.0513
-0.75%
$ 30.75 million $ 304,188
May 31, 2024 $ 0.0517
-1.28%
$ 31.03 million $ 823,999
May 30, 2024 $ 0.0524
-1.84%
$ 31.43 million $ 822,539
May 29, 2024 $ 0.0534
-0.27%
$ 32.03 million $ 1.23 million
May 28, 2024 $ 0.0535
-1.03%
$ 32.12 million $ 1.14 million
May 27, 2024 $ 0.0541
+1.88%
$ 32.46 million $ 798,440
May 26, 2024 $ 0.0531
-0.63%
$ 31.85 million $ 389,257
May 25, 2024 $ 0.0534
+1.58%
$ 32.06 million $ 431,388
May 24, 2024 $ 0.0526
-0.18%
$ 31.56 million $ 600,361
May 23, 2024 $ 0.0527
-3.70%
$ 31.63 million $ 934,999
May 22, 2024 $ 0.0547
+0.06%
$ 32.82 million $ 1.1 million
May 21, 2024 $ 0.0547
-0.39%
$ 32.8 million $ 906,128