FirmaChain Historical Data

FCT Page 18
Download
Date Close Price change Market cap Trading volume
Mar 19, 2024 $ 0.06
-8.81%
$ 36.02 million $ 4.11 million
Mar 18, 2024 $ 0.0658
-5.04%
$ 39.48 million $ 2.91 million
Mar 17, 2024 $ 0.0693
+2.58%
$ 41.56 million $ 5.78 million
Mar 16, 2024 $ 0.0675
-11.01%
$ 40.49 million $ 5.14 million
Mar 15, 2024 $ 0.0759
-6.08%
$ 45.52 million $ 10.37 million
Mar 14, 2024 $ 0.0808
-2.69%
$ 48.48 million $ 20.39 million
Mar 13, 2024 $ 0.083
-0.32%
$ 49.82 million $ 8.63 million
Mar 12, 2024 $ 0.0831
+1.14%
$ 49.87 million $ 21.61 million
Mar 11, 2024 $ 0.0822
+5.44%
$ 49.32 million $ 13.5 million
Mar 10, 2024 $ 0.0779
-1.80%
$ 46.76 million $ 6.42 million
Mar 9, 2024 $ 0.0796
-1.59%
$ 47.77 million $ 7.71 million
Mar 8, 2024 $ 0.0809
+7.20%
$ 48.54 million $ 35.85 million
Mar 7, 2024 $ 0.0757
+10.84%
$ 45.42 million $ 34.1 million
Mar 6, 2024 $ 0.0683
+4.13%
$ 40.97 million $ 6.02 million
Mar 5, 2024 $ 0.0656
-7.46%
$ 39.36 million $ 10.56 million
Mar 4, 2024 $ 0.071
+1.99%
$ 42.57 million $ 8.07 million
Mar 3, 2024 $ 0.0696
-3.47%
$ 41.74 million $ 8.96 million
Mar 2, 2024 $ 0.0713
+0.56%
$ 42.78 million $ 44.56 million
Mar 1, 2024 $ 0.0712
+8.09%
$ 42.74 million $ 13.06 million
Feb 29, 2024 $ 0.0657
+9.93%
$ 39.43 million $ 13.47 million
Feb 28, 2024 $ 0.0597
+1.77%
$ 35.79 million $ 8.48 million
Feb 27, 2024 $ 0.0586
-1.51%
$ 35.17 million $ 2.68 million
Feb 26, 2024 $ 0.0595
+1.73%
$ 35.71 million $ 2.35 million
Feb 25, 2024 $ 0.0585
-0.29%
$ 35.1 million $ 2.03 million
Feb 24, 2024 $ 0.0587
-0.47%
$ 35.21 million $ 1.78 million
Feb 23, 2024 $ 0.059
-0.70%
$ 35.38 million $ 2.15 million
Feb 22, 2024 $ 0.0594
-0.33%
$ 35.63 million $ 4.3 million
Feb 21, 2024 $ 0.0596
+2.83%
$ 35.76 million $ 12 million
Feb 20, 2024 $ 0.058
-1.74%
$ 34.77 million $ 3.79 million
Feb 19, 2024 $ 0.0588
+5.47%
$ 35.3 million $ 20.97 million
Feb 18, 2024 $ 0.0558
+0.24%
$ 33.48 million $ 1.23 million
Feb 17, 2024 $ 0.0559
-0.63%
$ 33.52 million $ 1.72 million
Feb 16, 2024 $ 0.0562
+2.31%
$ 33.74 million $ 2.5 million
Feb 15, 2024 $ 0.0551
+0.50%
$ 33.06 million $ 2.4 million
Feb 14, 2024 $ 0.0548
+1.03%
$ 32.89 million $ 1.37 million
Feb 13, 2024 $ 0.0543
-1.07%
$ 32.55 million $ 892,146
Feb 12, 2024 $ 0.0548
+1.05%
$ 32.9 million $ 896,111
Feb 11, 2024 $ 0.0543
+0.23%
$ 32.56 million $ 959,645
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