FirmaChain Historical Data

FCT Page 15
Download
Date Close Price change Market cap Trading volume
Aug 16, 2024 $ 0.0315
-2.82%
$ 18.9 million $ 3.18 million
Aug 15, 2024 $ 0.0323
-5.62%
$ 19.4 million $ 3.81 million
Aug 14, 2024 $ 0.0343
-6.13%
$ 20.56 million $ 10.22 million
Aug 13, 2024 $ 0.0365
+5.36%
$ 21.9 million $ 40.7 million
Aug 12, 2024 $ 0.0322
+2.26%
$ 19.35 million $ 2.5 million
Aug 11, 2024 $ 0.0315
-6.56%
$ 18.91 million $ 2.68 million
Aug 10, 2024 $ 0.0338
+2.96%
$ 20.25 million $ 4.44 million
Aug 9, 2024 $ 0.0327
+2.23%
$ 19.64 million $ 3.03 million
Aug 8, 2024 $ 0.032
+11.01%
$ 19.23 million $ 3.39 million
Aug 7, 2024 $ 0.0285
+0.01%
$ 17.12 million $ 3.33 million
Aug 6, 2024 $ 0.0285
+3.52%
$ 17.12 million $ 1.98 million
Aug 5, 2024 $ 0.0276
-7.16%
$ 16.57 million $ 8.6 million
Aug 4, 2024 $ 0.0297
-5.24%
$ 17.8 million $ 4.38 million
Aug 3, 2024 $ 0.0315
-2.75%
$ 18.89 million $ 1.57 million
Aug 2, 2024 $ 0.0324
-4.85%
$ 19.42 million $ 2.92 million
Aug 1, 2024 $ 0.0343
-4.14%
$ -- $ 981,356
Jul 31, 2024 $ 0.0358
-4.59%
$ 21.47 million $ 2.29 million
Jul 30, 2024 $ 0.0374
-1.76%
$ 22.43 million $ 2.84 million
Jul 29, 2024 $ 0.0383
-0.57%
$ -- $ 1.38 million
Jul 28, 2024 $ 0.0385
+3.21%
$ 23.12 million $ 1.04 million
Jul 27, 2024 $ 0.0374
+1.91%
$ 22.41 million $ 1.26 million
Jul 26, 2024 $ 0.0367
+5.35%
$ 22.01 million $ 555,761
Jul 25, 2024 $ 0.0348
-4.11%
$ 20.89 million $ 4.56 million
Jul 24, 2024 $ 0.0363
-0.16%
$ 21.79 million $ 5.44 million
Jul 23, 2024 $ 0.0364
+0.63%
$ 21.82 million $ 2.61 million
Jul 22, 2024 $ 0.0364
-1.59%
$ 21.82 million $ 3.47 million
Jul 21, 2024 $ 0.037
-0.77%
$ 22.17 million $ 3.36 million
Jul 20, 2024 $ 0.0372
+0.88%
$ 22.34 million $ 9.71 million
Jul 19, 2024 $ 0.0369
+6.09%
$ 22.15 million $ 26.16 million
Jul 18, 2024 $ 0.0346
-0.55%
$ 20.73 million $ 2.6 million
Jul 17, 2024 $ 0.0347
-1.59%
$ 20.85 million $ 2.66 million
Jul 16, 2024 $ 0.0356
+3.78%
$ 21.33 million $ 4.6 million
Jul 15, 2024 $ 0.0343
+1.40%
$ 20.56 million $ 3.45 million
Jul 14, 2024 $ 0.0338
+0.86%
$ 20.27 million $ 2.53 million
Jul 13, 2024 $ 0.0335
+0.76%
$ 20.1 million $ 3.03 million
Jul 12, 2024 $ 0.0333
-1.92%
$ 19.95 million $ 5.3 million
Jul 11, 2024 $ 0.0339
-0.58%
$ 20.34 million $ 18.06 million
Jul 10, 2024 $ 0.0341
+8.30%
$ 20.46 million $ 40.74 million
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