FirmaChain Historical Data

FCT Page 14
Download
Date Close Price change Market cap Trading volume
Nov 21, 2024 $0.0429
+0.94%
$25.76 million $3.13 million
Nov 20, 2024 $0.0426
-4.75%
$25.57 million $5.27 million
Nov 19, 2024 $0.0449
+5.40%
$26.94 million $6.8 million
Nov 18, 2024 $0.0426
+6.02%
$25.56 million $3.04 million
Nov 17, 2024 $0.0402
-5.26%
$24.12 million $7.93 million
Nov 16, 2024 $0.0427
+7.43%
$25.65 million $3.9 million
Nov 15, 2024 $0.04
+5.06%
$23.97 million $2.81 million
Nov 14, 2024 $0.038
-9.09%
$22.82 million $4.61 million
Nov 13, 2024 $0.0411
-5.25%
$24.68 million $8.7 million
Nov 12, 2024 $0.0428
+1.25%
$25.66 million $39.53 million
Nov 11, 2024 $0.0411
+3.24%
$24.67 million $39.46 million
Nov 10, 2024 $0.0398
+9.78%
$23.9 million $45.92 million
Nov 9, 2024 $0.0362
+1.29%
$21.74 million $4.1 million
Nov 8, 2024 $0.0357
-0.48%
$21.44 million $2.15 million
Nov 7, 2024 $0.0358
+6.97%
$21.48 million $6.65 million
Nov 6, 2024 $0.0335
+5.02%
$20.09 million $1.24 million
Nov 5, 2024 $0.0317
+2.12%
$19.01 million $2.61 million
Nov 4, 2024 $0.031
-3.68%
$18.63 million $2.82 million
Nov 3, 2024 $0.0322
-6.39%
$19.34 million $1.3 million
Nov 2, 2024 $0.0346
-4.14%
$20.79 million $4.6 million
Nov 1, 2024 $0.0361
+1.77%
$21.68 million $9.87 million
Oct 31, 2024 $0.0355
+1.31%
$21.31 million $4.24 million
Oct 30, 2024 $0.0351
-1.34%
$21.03 million $2.88 million
Oct 29, 2024 $0.0355
+3.56%
$21.32 million $1.49 million
Oct 28, 2024 $0.0343
-1.15%
$20.59 million $1.45 million
Oct 27, 2024 $0.0347
+1.91%
$20.83 million $238,886
Oct 26, 2024 $0.0341
-0.83%
$20.44 million $2.46 million
Oct 25, 2024 $0.0344
-5.81%
$20.61 million $1.68 million
Oct 24, 2024 $0.0365
+0.31%
$21.89 million $1.5 million
Oct 23, 2024 $0.0364
-3.38%
$21.81 million $1.05 million
Oct 22, 2024 $0.0376
-1.60%
$22.57 million $2.63 million
Oct 21, 2024 $0.0382
-2.96%
$22.93 million $2.95 million
Oct 20, 2024 $0.0394
-0.90%
$23.66 million $783,090
Oct 19, 2024 $0.0398
+0.82%
$23.87 million $3.44 million
Oct 18, 2024 $0.0395
+0.87%
$23.68 million $3.63 million
Oct 17, 2024 $0.0391
-1.87%
$23.47 million $4.88 million
Oct 16, 2024 $0.0399
+2.98%
$23.92 million $8.38 million
Oct 15, 2024 $0.0387
-1.76%
$23.23 million $5.29 million
Oct 14, 2024 $0.0394
+4.00%
$23.64 million $10.22 million
Oct 13, 2024 $0.0379
-2.36%
$22.73 million $3.34 million
Oct 12, 2024 $0.0388
+1.82%
$23.27 million $4.59 million
Oct 11, 2024 $0.0381
+3.17%
$22.85 million $2.08 million
Oct 10, 2024 $0.0369
-3.77%
$22.15 million $3.7 million
Oct 9, 2024 $0.0384
-2.50%
$23.02 million $1.51 million
Oct 8, 2024 $0.0393
+2.11%
$23.6 million $9.94 million
Oct 7, 2024 $0.0383
-0.80%
$22.95 million $995,674
Oct 6, 2024 $0.0386
+2.41%
$23.14 million $808,115
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