FirmaChain Historical Data

FCT Page 17
Download
Date Close Price change Market cap Trading volume
Jun 24, 2024 $0.0319
-4.63%
$19.13 million $1.3 million
Jun 23, 2024 $0.0334
-0.60%
$20.06 million $1.17 million
Jun 22, 2024 $0.0337
+2.83%
$20.19 million $620,307
Jun 21, 2024 $0.0327
-0.45%
$19.64 million $602,833
Jun 20, 2024 $0.0329
+1.47%
$19.71 million $693,527
Jun 19, 2024 $0.0324
+5.04%
$19.43 million $1.27 million
Jun 18, 2024 $0.0309
-7.76%
$18.52 million $3.56 million
Jun 17, 2024 $0.0335
-14.94%
$20.08 million $2.36 million
Jun 16, 2024 $0.0393
-7.05%
$23.61 million $3.77 million
Jun 15, 2024 $0.0423
+1.97%
$25.4 million $4.36 million
Jun 14, 2024 $0.0415
-2.66%
$24.9 million $517,816
Jun 13, 2024 $0.0426
-3.67%
$25.59 million $5.75 million
Jun 12, 2024 $0.0443
+3.16%
$26.56 million $7.55 million
Jun 11, 2024 $0.0429
-3.32%
$25.75 million $4.71 million
Jun 10, 2024 $0.0442
-2.01%
$26.5 million $4.58 million
Jun 9, 2024 $0.0451
-0.85%
$27.04 million $4.12 million
Jun 8, 2024 $0.0455
-1.45%
$27.27 million $8.88 million
Jun 7, 2024 $0.0461
-3.66%
$27.67 million $6.1 million
Jun 6, 2024 $0.0477
-1.55%
$28.64 million $4.43 million
Jun 5, 2024 $0.0485
+2.22%
$29.09 million $4.34 million
Jun 4, 2024 $0.0474
-3.30%
$28.46 million $5.41 million
Jun 3, 2024 $0.049
-5.74%
$29.43 million $5.64 million
Jun 2, 2024 $0.052
+1.31%
$31.22 million $5.45 million
Jun 1, 2024 $0.0513
-0.75%
$30.75 million $304,188
May 31, 2024 $0.0517
-1.28%
$31.03 million $823,999
May 30, 2024 $0.0524
-1.84%
$31.43 million $822,539
May 29, 2024 $0.0534
-0.27%
$32.03 million $1.23 million
May 28, 2024 $0.0535
-1.03%
$32.12 million $1.14 million
May 27, 2024 $0.0541
+1.88%
$32.46 million $798,440
May 26, 2024 $0.0531
-0.63%
$31.85 million $389,257
May 25, 2024 $0.0534
+1.58%
$32.06 million $431,388
May 24, 2024 $0.0526
-0.18%
$31.56 million $600,361
May 23, 2024 $0.0527
-3.70%
$31.63 million $934,999
May 22, 2024 $0.0547
+0.06%
$32.82 million $1.1 million
May 21, 2024 $0.0547
-0.39%
$32.8 million $906,128
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