FirmaChain Historical Data

FCT Page 20
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 0.0496
+7.17%
$ 29.75 million $ 5.66 million
Sep 13, 2023 $ 0.0462
+2.75%
$ 27.75 million $ 1.01 million
Sep 12, 2023 $ 0.045
+0.66%
$ 27 million $ 1.14 million
Sep 11, 2023 $ 0.0447
-2.60%
$ 26.8 million $ 2.09 million
Sep 10, 2023 $ 0.0459
-2.32%
$ 27.54 million $ 1.4 million
Sep 9, 2023 $ 0.047
-1.26%
$ 28.2 million $ 713,832
Sep 8, 2023 $ 0.0476
+2.14%
$ 28.56 million $ 3.48 million
Sep 7, 2023 $ 0.0466
+0.79%
$ 27.93 million $ 478,756
Sep 6, 2023 $ 0.0461
-0.91%
$ 27.67 million $ 537,233
Sep 5, 2023 $ 0.0467
-0.59%
$ 28.01 million $ 1.08 million
Sep 4, 2023 $ 0.047
+0.74%
$ 28.19 million $ 918,228
Sep 3, 2023 $ 0.0466
-0.84%
$ 27.94 million $ 3.92 million
Sep 2, 2023 $ 0.047
-1.30%
$ 28.21 million $ 1.75 million
Sep 1, 2023 $ 0.0478
+0.13%
$ 28.67 million $ 992,709
Aug 31, 2023 $ 0.0477
-3.53%
$ 28.64 million $ 7.46 million
Aug 30, 2023 $ 0.0495
-3.58%
$ 29.7 million $ 10.37 million
Aug 29, 2023 $ 0.0512
+1.89%
$ 30.74 million $ 3.69 million
Aug 28, 2023 $ 0.0503
-3.76%
$ 30.18 million $ 2.7 million
Aug 27, 2023 $ 0.0523
+0.92%
$ 31.36 million $ 1.47 million
Aug 26, 2023 $ 0.0518
+1.14%
$ 31.1 million $ 4.4 million
Aug 25, 2023 $ 0.0512
-1.48%
$ 30.73 million $ 6.8 million
Aug 24, 2023 $ 0.052
+0.18%
$ 31.19 million $ 3.96 million
Aug 23, 2023 $ 0.0519
+2.22%
$ 31.15 million $ 4.41 million
Aug 22, 2023 $ 0.0508
-2.57%
$ 30.46 million $ 2.78 million
Aug 21, 2023 $ 0.0521
-0.22%
$ 31.28 million $ 8.04 million
Aug 20, 2023 $ 0.0523
-4.47%
$ 31.36 million $ 15.21 million
Aug 19, 2023 $ 0.0547
+7.11%
$ 32.8 million $ 22.96 million
Aug 18, 2023 $ 0.051
-0.16%
$ 30.62 million $ 8.85 million
Aug 17, 2023 $ 0.051
-10.92%
$ 30.58 million $ 10.25 million
Aug 16, 2023 $ 0.0567
-4.92%
$ 33.99 million $ 7.93 million
Aug 15, 2023 $ 0.0595
-2.14%
$ 35.69 million $ 4.66 million
Aug 14, 2023 $ 0.0608
+0.15%
$ 36.47 million $ 11.63 million
Aug 13, 2023 $ 0.0608
-0.14%
$ 36.47 million $ 15.91 million
Aug 12, 2023 $ 0.0609
-1.40%
$ 36.52 million $ 12.85 million
Aug 11, 2023 $ 0.0623
+3.56%
$ 37.4 million $ 54.34 million
Aug 10, 2023 $ 0.0602
+4.56%
$ 36.11 million $ 17.43 million
Aug 9, 2023 $ 0.0576
+2.06%
$ 34.53 million $ 3.48 million
Aug 8, 2023 $ 0.0564
-3.82%
$ 33.84 million $ 3.45 million
Aug 7, 2023 $ 0.0586
-4.63%
$ 35.18 million $ 10.6 million
Aug 6, 2023 $ 0.0614
+4.77%
$ 36.86 million $ 34.24 million
Aug 5, 2023 $ 0.0586
-2.78%
$ 35.16 million $ 17.5 million
Aug 4, 2023 $ 0.06
+6.68%
$ 36 million $ 46.3 million
Aug 3, 2023 $ 0.0562
-0.49%
$ 33.74 million $ 4.6 million
Aug 2, 2023 $ 0.0563
-5.46%
$ 33.8 million $ 9.03 million
Aug 1, 2023 $ 0.0597
+3.00%
$ 35.83 million $ 52.13 million
Jul 31, 2023 $ 0.0577
-7.24%
$ 34.61 million $ 28.2 million
Jul 30, 2023 $ 0.0624
-12.32%
$ 37.47 million $ 214.76 million
Jul 29, 2023 $ 0.0712
+35.08%
$ 42.73 million $ 316.58 million
Jul 28, 2023 $ 0.0525
+2.96%
$ 31.48 million $ 4.93 million
Jul 27, 2023 $ 0.0509
+0.57%
$ 30.56 million $ 1.45 million