FirmaChain Historical Data

FCT Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $0.0554
+1.15%
$33.23 million $1.67 million
May 4, 2024 $0.0548
+0.81%
$32.85 million $1.02 million
May 3, 2024 $0.0543
+2.68%
$32.59 million $1.41 million
May 2, 2024 $0.0529
+2.67%
$31.73 million $1.14 million
May 1, 2024 $0.0513
-2.91%
$30.91 million $3.1 million
Apr 30, 2024 $0.053
-8.31%
$31.81 million $5.13 million
Apr 29, 2024 $0.0578
+2.74%
$34.7 million $57.83 million
Apr 28, 2024 $0.0563
-0.04%
$33.77 million $820,203
Apr 27, 2024 $0.0563
+0.17%
$33.79 million $790,558
Apr 26, 2024 $0.0562
-1.37%
$33.73 million $768,744
Apr 25, 2024 $0.057
-1.18%
$34.2 million $1.35 million
Apr 24, 2024 $0.0577
-1.09%
$34.6 million $2.15 million
Apr 23, 2024 $0.0583
-1.31%
$34.99 million $1.64 million
Apr 22, 2024 $0.059
+2.08%
$35.4 million $1.77 million
Apr 21, 2024 $0.0578
-0.14%
$34.68 million $11.46 million
Apr 20, 2024 $0.0579
+6.56%
$34.73 million $5.49 million
Apr 19, 2024 $0.0543
+0.71%
$32.59 million $1.77 million
Apr 18, 2024 $0.0539
+2.75%
$32.36 million $1.18 million
Apr 17, 2024 $0.0525
-2.64%
$31.5 million $1.52 million
Apr 16, 2024 $0.0539
+0.13%
$32.35 million $1.6 million
Apr 15, 2024 $0.0538
-4.59%
$32.3 million $2.2 million
Apr 14, 2024 $0.0564
+3.01%
$33.86 million $9.21 million
Apr 13, 2024 $0.0548
-13.13%
$32.87 million $4.21 million
Apr 12, 2024 $0.0632
-5.96%
$37.92 million $14.18 million
Apr 11, 2024 $0.0671
-0.24%
$40.27 million $3.43 million
Apr 10, 2024 $0.0674
+1.87%
$40.43 million $24.93 million
Apr 9, 2024 $0.066
-3.04%
$39.58 million $4.97 million
Apr 8, 2024 $0.068
+2.60%
$40.82 million $2.43 million
Apr 7, 2024 $0.0663
+0.86%
$39.79 million $1.34 million
Apr 6, 2024 $0.0656
+0.96%
$39.33 million $1.25 million
Apr 5, 2024 $0.0648
-0.53%
$38.86 million $1.55 million
Apr 4, 2024 $0.0651
+3.26%
$39.06 million $2.08 million
Apr 3, 2024 $0.0631
-0.50%
$37.83 million $1.7 million
Apr 2, 2024 $0.0634
-6.72%
$38.02 million $3.28 million
Apr 1, 2024 $0.0679
-6.54%
$40.76 million $2.76 million
Mar 31, 2024 $0.0727
-0.24%
$43.62 million $1.52 million
Mar 30, 2024 $0.0729
+0.38%
$43.72 million $1.3 million
Mar 29, 2024 $0.0726
-3.00%
$43.55 million $2.84 million
Mar 28, 2024 $0.0748
+2.86%
$44.9 million $4.41 million
Mar 27, 2024 $0.0727
-3.83%
$43.65 million $8.95 million
Mar 26, 2024 $0.0756
+6.27%
$45.39 million $8.44 million
Mar 25, 2024 $0.0712
+2.61%
$42.71 million $3.28 million
Mar 24, 2024 $0.0694
+3.19%
$41.65 million $4.22 million
Mar 23, 2024 $0.0672
+4.46%
$40.35 million $1.76 million
Mar 22, 2024 $0.0647
-5.72%
$38.82 million $3.07 million
Mar 21, 2024 $0.069
+5.43%
$41.37 million $12.68 million
Mar 20, 2024 $0.0654
+9.02%
$39.27 million $5.32 million
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