FirmaChain Historical Data

FCT Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.0547
+3.23%
$ 32.8 million $ 950,498
May 19, 2024 $ 0.053
-1.69%
$ 31.79 million $ 658,103
May 18, 2024 $ 0.0539
-0.03%
$ 32.33 million $ 545,477
May 17, 2024 $ 0.0539
+1.26%
$ 32.34 million $ 969,455
May 16, 2024 $ 0.0532
-0.59%
$ 31.95 million $ 862,002
May 15, 2024 $ 0.0535
+4.09%
$ 32.13 million $ 1.11 million
May 14, 2024 $ 0.0514
-0.46%
$ 30.87 million $ 2.29 million
May 13, 2024 $ 0.0517
-0.13%
$ 31.01 million $ 1.11 million
May 12, 2024 $ 0.0517
-0.53%
$ 31.05 million $ 444,763
May 11, 2024 $ 0.0517
-1.50%
$ 31.05 million $ 636,690
May 10, 2024 $ 0.0522
-2.77%
$ 31.31 million $ 1.68 million
May 9, 2024 $ 0.0537
-0.09%
$ 32.2 million $ 1.61 million
May 8, 2024 $ 0.0537
-1.75%
$ 32.23 million $ 20.37 million
May 7, 2024 $ 0.0547
-1.89%
$ 32.8 million $ 2.86 million
May 6, 2024 $ 0.0557
+0.62%
$ 33.43 million $ 3.24 million
May 5, 2024 $ 0.0554
+1.15%
$ 33.23 million $ 1.67 million
May 4, 2024 $ 0.0548
+0.81%
$ 32.85 million $ 1.02 million
May 3, 2024 $ 0.0543
+2.68%
$ 32.59 million $ 1.41 million
May 2, 2024 $ 0.0529
+2.67%
$ 31.73 million $ 1.14 million
May 1, 2024 $ 0.0513
-2.91%
$ 30.91 million $ 3.1 million
Apr 30, 2024 $ 0.053
-8.31%
$ 31.81 million $ 5.13 million
Apr 29, 2024 $ 0.0578
+2.74%
$ 34.7 million $ 57.83 million
Apr 28, 2024 $ 0.0563
-0.04%
$ 33.77 million $ 820,203
Apr 27, 2024 $ 0.0563
+0.17%
$ 33.79 million $ 790,558
Apr 26, 2024 $ 0.0562
-1.37%
$ 33.73 million $ 768,744
Apr 25, 2024 $ 0.057
-1.18%
$ 34.2 million $ 1.35 million
Apr 24, 2024 $ 0.0577
-1.09%
$ 34.6 million $ 2.15 million
Apr 23, 2024 $ 0.0583
-1.31%
$ 34.99 million $ 1.64 million
Apr 22, 2024 $ 0.059
+2.08%
$ 35.4 million $ 1.77 million
Apr 21, 2024 $ 0.0578
-0.14%
$ 34.68 million $ 11.46 million
Apr 20, 2024 $ 0.0579
+6.56%
$ 34.73 million $ 5.49 million
Apr 19, 2024 $ 0.0543
+0.71%
$ 32.59 million $ 1.77 million
Apr 18, 2024 $ 0.0539
+2.75%
$ 32.36 million $ 1.18 million
Apr 17, 2024 $ 0.0525
-2.64%
$ 31.5 million $ 1.52 million
Apr 16, 2024 $ 0.0539
+0.13%
$ 32.35 million $ 1.6 million
Apr 15, 2024 $ 0.0538
-4.59%
$ 32.3 million $ 2.2 million
Apr 14, 2024 $ 0.0564
+3.01%
$ 33.86 million $ 9.21 million
Apr 13, 2024 $ 0.0548
-13.13%
$ 32.87 million $ 4.21 million
Apr 12, 2024 $ 0.0632
-5.96%
$ 37.92 million $ 14.18 million
Apr 11, 2024 $ 0.0671
-0.24%
$ 40.27 million $ 3.43 million
Apr 10, 2024 $ 0.0674
+1.87%
$ 40.43 million $ 24.93 million
Apr 9, 2024 $ 0.066
-3.04%
$ 39.58 million $ 4.97 million
Apr 8, 2024 $ 0.068
+2.60%
$ 40.82 million $ 2.43 million
Apr 7, 2024 $ 0.0663
+0.86%
$ 39.79 million $ 1.34 million
Apr 6, 2024 $ 0.0656
+0.96%
$ 39.33 million $ 1.25 million
Apr 5, 2024 $ 0.0648
-0.53%
$ 38.86 million $ 1.55 million
Apr 4, 2024 $ 0.0651
+3.26%
$ 39.06 million $ 2.08 million
Apr 3, 2024 $ 0.0631
-0.50%
$ 37.83 million $ 1.7 million
Apr 2, 2024 $ 0.0634
-6.72%
$ 38.02 million $ 3.28 million
Apr 1, 2024 $ 0.0679
-6.54%
$ 40.76 million $ 2.76 million