FirmaChain Historical Data

FCT Page 15
Download
Date Close Price change Market cap Trading volume
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
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