FirmaChain Historical Data

FCT Page 14
Download
Date Close Price change Market cap Trading volume
Oct 5, 2024 $ 0.0377
+1.59%
$ 22.6 million $ 605,275
Oct 4, 2024 $ 0.0372
+4.33%
$ 22.32 million $ 1.13 million
Oct 3, 2024 $ 0.0356
-1.56%
$ 21.37 million $ 7.67 million
Oct 2, 2024 $ 0.0359
-3.45%
$ 21.51 million $ 3.15 million
Oct 1, 2024 $ 0.0371
-5.57%
$ 22.29 million $ 3.36 million
Sep 30, 2024 $ 0.0393
-2.40%
$ 23.57 million $ 5.74 million
Sep 29, 2024 $ 0.0403
-2.27%
$ 24.16 million $ 1.27 million
Sep 28, 2024 $ 0.0412
+0.18%
$ 24.72 million $ 13.47 million
Sep 27, 2024 $ 0.0404
+1.35%
$ 24.23 million $ 3.82 million
Sep 26, 2024 $ 0.0398
+1.96%
$ 23.9 million $ 3.92 million
Sep 25, 2024 $ 0.039
-5.02%
$ 23.43 million $ 4.89 million
Sep 24, 2024 $ 0.0411
-2.74%
$ 24.67 million $ 10.62 million
Sep 23, 2024 $ 0.0423
+2.85%
$ 25.36 million $ 38.58 million
Sep 22, 2024 $ 0.0405
+3.28%
$ 24.3 million $ 56.1 million
Sep 21, 2024 $ 0.0393
+7.43%
$ 23.57 million $ 11.03 million
Sep 20, 2024 $ 0.0366
+3.64%
$ 21.94 million $ 6.83 million
Sep 19, 2024 $ 0.0354
+0.77%
$ 21.23 million $ 3.17 million
Sep 18, 2024 $ 0.0348
-3.30%
$ 20.91 million $ 10.31 million
Sep 17, 2024 $ 0.036
+0.50%
$ 21.62 million $ 19.6 million
Sep 16, 2024 $ 0.0359
+10.50%
$ 21.51 million $ 99.31 million
Sep 15, 2024 $ 0.0324
-3.21%
$ 19.45 million $ 4.56 million
Sep 14, 2024 $ 0.0335
-3.23%
$ 20.1 million $ 11.49 million
Sep 13, 2024 $ 0.0344
+8.87%
$ 20.64 million $ 68.93 million
Sep 12, 2024 $ 0.0309
-2.15%
$ 18.54 million $ 2.65 million
Sep 11, 2024 $ 0.0316
-1.94%
$ 18.94 million $ 3.33 million
Sep 10, 2024 $ 0.0322
+6.82%
$ 19.32 million $ 11.51 million
Sep 9, 2024 $ 0.0302
+1.99%
$ 18.1 million $ 321,829
Sep 8, 2024 $ 0.0296
+0.24%
$ 17.74 million $ 295,081
Sep 7, 2024 $ 0.0295
+1.43%
$ 17.7 million $ 525,834
Sep 6, 2024 $ 0.0291
-2.31%
$ 17.45 million $ 3.12 million
Sep 5, 2024 $ 0.0298
-2.63%
$ 17.88 million $ 885,836
Sep 4, 2024 $ 0.0306
+3.18%
$ 18.37 million $ 535,479
Sep 3, 2024 $ 0.0297
-6.95%
$ 17.8 million $ 2.63 million
Sep 2, 2024 $ 0.0321
+2.25%
$ 19.27 million $ 2.92 million
Sep 1, 2024 $ 0.0312
-3.54%
$ 18.72 million $ 2.39 million
Aug 31, 2024 $ 0.0323
+0.00%
$ 19.37 million $ 776,108
Aug 30, 2024 $ 0.0323
-1.17%
$ 19.36 million $ 4.79 million
Aug 29, 2024 $ 0.0327
+1.68%
$ 19.6 million $ 240,518
Aug 28, 2024 $ 0.0322
-1.46%
$ 19.34 million $ 4.12 million
Aug 27, 2024 $ 0.0327
-4.73%
$ 19.64 million $ 657,538
Aug 26, 2024 $ 0.0341
-2.97%
$ 20.47 million $ 2.59 million
Aug 25, 2024 $ 0.0354
-2.02%
$ 21.25 million $ 3.75 million
Aug 24, 2024 $ 0.0361
+0.54%
$ 21.69 million $ 3.41 million
Aug 23, 2024 $ 0.0362
+5.30%
$ 21.72 million $ 2.42 million
Aug 22, 2024 $ 0.0344
+1.54%
$ 20.63 million $ 819,834
Aug 21, 2024 $ 0.0339
-0.34%
$ 20.33 million $ 3.74 million
Aug 20, 2024 $ 0.034
+1.07%
$ 20.4 million $ 4.3 million
Aug 19, 2024 $ 0.0333
+2.94%
$ 20.01 million $ 6.5 million
Aug 18, 2024 $ 0.0324
+1.46%
$ 19.44 million $ 3.77 million
Aug 17, 2024 $ 0.0319
+1.36%
$ 19.16 million $ 2.71 million