FirmaChain Historical Data

FCT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2 $ 0.0286
+1.00%
$ 17.32 million $ 7.11 million
May 26 $ 0.0283
-6.55%
$ 17.01 million $ 3.18 million
May 19 $ 0.0308
-3.79%
$ 18.2 million $ 3.48 million
May 12 $ 0.032
-6.09%
$ 19.23 million $ 3.17 million
May 5 $ 0.0347
+9.97%
$ 20.41 million $ 1.9 million
Apr 28 $ 0.0316
-6.14%
$ 18.93 million $ 2.89 million
Apr 21 $ 0.0336
+7.52%
$ 20.17 million $ 4.34 million
Apr 14 $ 0.0328
+13.89%
$ 18.76 million $ 10.14 million
Apr 7 $ 0.0298
+17.71%
$ 17.23 million $ 4.12 million
Mar 31 $ 0.0252
-10.76%
$ 15.12 million $ 3.38 million
Mar 24 $ 0.0278
-7.26%
$ 16.95 million $ 1.95 million
Mar 17 $ 0.0301
-0.66%
$ 18.08 million $ 4.98 million
Mar 10 $ 0.0302
+10.90%
$ 18.19 million $ 2.47 million
Mar 3 $ 0.0311
-14.30%
$ 16.31 million $ 4.45 million
Feb 24 $ 0.0362
-3.95%
$ 21.74 million $ 10.85 million
Feb 17 $ 0.0382
-1.32%
$ 22.63 million $ 3.73 million
Feb 10 $ 0.0388
-7.36%
$ 23.25 million $ 5.58 million
Feb 3 $ 0.0392
-6.76%
$ 24.79 million $ 6.87 million
Jan 27 $ 0.0421
-17.72%
$ 25.26 million $ 33.02 million
Jan 20 $ 0.0481
+7.74%
$ 29.77 million $ 10.15 million
Jan 13 $ 0.0486
-17.28%
$ 26.8 million $ 26.29 million
Jan 6 $ 0.0561
+22.03%
$ 35.28 million $ 58.98 million
Dec 30 $ 0.0447
+3.41%
$ 27.43 million $ 6.19 million
Dec 23 $ 0.0443
-0.47%
$ 26.02 million $ 5.55 million
Dec 16 $ 0.041
-18.03%
$ 26.5 million $ 8.36 million
Dec 9 $ 0.0481
-20.41%
$ 29.99 million $ 101.85 million
Dec 2 $ 0.0648
+16.86%
$ 36.24 million $ 250.06 million
Nov 25 $ 0.0555
+16.31%
$ 33.27 million $ 120.34 million
Nov 18 $ 0.0448
+11.48%
$ 28.54 million $ 28.63 million
Nov 11 $ 0.0427
+7.31%
$ 24.12 million $ 99 million
Nov 4 $ 0.0362
+12.40%
$ 23.9 million $ 19.59 million
Oct 28 $ 0.0322
-7.13%
$ 19.34 million $ 25.82 million
Oct 21 $ 0.0341
-13.50%
$ 20.83 million $ 12.26 million
Oct 14 $ 0.0394
+4.09%
$ 23.66 million $ 36.62 million
Oct 7 $ 0.0388
+0.56%
$ 22.73 million $ 22.81 million
Sep 30 $ 0.0377
-6.41%
$ 23.14 million $ 21.65 million
Sep 23 $ 0.0412
+0.26%
$ 24.16 million $ 75.3 million
Sep 16 $ 0.0393
+21.09%
$ 24.3 million $ 150.26 million
Sep 9 $ 0.0335
+13.31%
$ 19.45 million $ 98.24 million
Sep 2 $ 0.0295
-6.08%
$ 17.74 million $ 10.61 million
Aug 26 $ 0.0312
-11.27%
$ 18.72 million $ 15.57 million
Aug 19 $ 0.0361
+11.57%
$ 21.25 million $ 21.19 million
Aug 12 $ 0.0319
+1.27%
$ 19.44 million $ 63.13 million
Aug 5 $ 0.0338
+13.46%
$ 18.91 million $ 24.77 million
Jul 29 $ 0.0297
-22.97%
$ 17.8 million $ 16.36 million
Jul 22 $ 0.0374
+1.07%
$ 23.12 million $ 17.89 million
Jul 15 $ 0.0372
+10.22%
$ 22.17 million $ 49.18 million
Jul 8 $ 0.0335
+12.29%
$ 20.27 million $ 79.24 million
Jul 1 $ 0.0301
-12.37%
$ 17.93 million $ 12.04 million
Jun 24 $ 0.0343
+2.49%
$ 20.63 million $ 25.8 million