FirmaChain Historical Data

FCT Page 16
Download
Date Close Price change Market cap Trading volume
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
Jun 27, 2024 $0.0344
-0.78%
$20.62 million $2.53 million
Jun 26, 2024 $0.0346
+3.05%
$20.78 million $10.29 million
Jun 25, 2024 $0.0336
+5.59%
$20.16 million $6.26 million