FirmaChain Historical Data

FCT Page 17
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 0.0543
+0.06%
$ 32.57 million $ 526,135
Feb 9, 2024 $ 0.0541
+2.63%
$ 32.45 million $ 954,012
Feb 8, 2024 $ 0.0527
+1.31%
$ 31.63 million $ 640,875
Feb 7, 2024 $ 0.052
+0.41%
$ 31.21 million $ 2.4 million
Feb 6, 2024 $ 0.0518
-0.52%
$ 31.09 million $ 691,117
Feb 5, 2024 $ 0.0521
-1.26%
$ 31.28 million $ 731,066
Feb 4, 2024 $ 0.0527
-1.31%
$ 31.64 million $ 473,980
Feb 3, 2024 $ 0.0535
-1.12%
$ 32.09 million $ 254,398
Feb 2, 2024 $ 0.0541
+0.32%
$ 32.47 million $ 359,941
Feb 1, 2024 $ 0.0539
+1.86%
$ 32.37 million $ 502,343
Jan 31, 2024 $ 0.053
-4.90%
$ 31.77 million $ 729,209
Jan 30, 2024 $ 0.0557
+0.59%
$ 33.4 million $ 513,188
Jan 29, 2024 $ 0.0553
+1.19%
$ 33.2 million $ 706,726
Jan 28, 2024 $ 0.0547
-0.61%
$ 32.8 million $ 692,766
Jan 27, 2024 $ 0.055
-0.23%
$ 32.97 million $ 562,139
Jan 26, 2024 $ 0.0552
+2.24%
$ 33.15 million $ 766,342
Jan 25, 2024 $ 0.0541
+1.14%
$ 32.44 million $ 1.78 million
Jan 24, 2024 $ 0.0535
+2.54%
$ 32.08 million $ 871,834
Jan 23, 2024 $ 0.0522
-4.32%
$ 31.29 million $ 1.92 million
Jan 22, 2024 $ 0.0548
-4.88%
$ 32.86 million $ 1.19 million
Jan 21, 2024 $ 0.0576
+1.31%
$ 34.55 million $ 791,357
Jan 20, 2024 $ 0.0568
-0.36%
$ 34.1 million $ 2.69 million
Jan 19, 2024 $ 0.057
+0.07%
$ 34.22 million $ 1.29 million
Jan 18, 2024 $ 0.057
-4.47%
$ 34.2 million $ 1.33 million
Jan 17, 2024 $ 0.0597
-1.46%
$ 35.8 million $ 1.73 million
Jan 16, 2024 $ 0.0605
+1.67%
$ 36.33 million $ 3.34 million
Jan 15, 2024 $ 0.0596
+2.95%
$ 35.73 million $ 2.91 million
Jan 14, 2024 $ 0.0578
-0.80%
$ 34.71 million $ 1.24 million
Jan 13, 2024 $ 0.0583
+2.76%
$ 34.99 million $ 1.22 million
Jan 12, 2024 $ 0.0567
-4.20%
$ 34.05 million $ 3.05 million
Jan 11, 2024 $ 0.0593
+0.61%
$ 35.56 million $ 2.78 million
Jan 10, 2024 $ 0.0589
+4.55%
$ 35.34 million $ 2.55 million
Jan 9, 2024 $ 0.0563
-2.40%
$ 33.8 million $ 5.74 million
Jan 8, 2024 $ 0.0577
+0.05%
$ 34.65 million $ 2.32 million
Jan 7, 2024 $ 0.0577
-5.77%
$ 34.64 million $ 2.11 million
Jan 6, 2024 $ 0.0613
+0.23%
$ 36.79 million $ 2.75 million
Jan 5, 2024 $ 0.0611
-2.61%
$ 36.66 million $ 4.07 million
Jan 4, 2024 $ 0.0628
-1.80%
$ 37.68 million $ 3.66 million
Jan 3, 2024 $ 0.064
-2.23%
$ 38.37 million $ 6.25 million
Jan 2, 2024 $ 0.0655
+4.68%
$ 39.29 million $ 3.03 million
Jan 1, 2024 $ 0.0626
-3.16%
$ 37.56 million $ 106,905
Dec 31, 2023 $ 0.0646
+0.49%
$ 38.79 million $ 1.29 million
Dec 30, 2023 $ 0.0643
-1.19%
$ 38.6 million $ 971,867
Dec 29, 2023 $ 0.0651
+0.22%
$ 39.06 million $ 2.17 million
Dec 28, 2023 $ 0.0649
-1.54%
$ 38.94 million $ 1.39 million
Dec 27, 2023 $ 0.066
+1.61%
$ 39.59 million $ 2.11 million
Dec 26, 2023 $ 0.0649
-2.05%
$ 38.96 million $ 2.21 million
Dec 25, 2023 $ 0.0662
+0.79%
$ 39.69 million $ 1.92 million
Dec 24, 2023 $ 0.0656
-1.02%
$ 39.38 million $ 1.65 million
Dec 23, 2023 $ 0.0663
-0.12%
$ 39.79 million $ 1.14 million