FirmaChain Historical Data

FCT Page 20
Download
Date Close Price change Market cap Trading volume
Dec 10, 2023 $ 0.0709
-1.57%
$ 42.54 million $ 4.11 million
Dec 9, 2023 $ 0.072
+1.27%
$ 43.18 million $ 5.3 million
Dec 8, 2023 $ 0.071
+1.01%
$ 42.59 million $ 4.04 million
Dec 7, 2023 $ 0.0703
+0.96%
$ 42.16 million $ 5.24 million
Dec 6, 2023 $ 0.0696
+0.46%
$ 41.76 million $ 5.32 million
Dec 5, 2023 $ 0.0693
+1.35%
$ 41.57 million $ 3.78 million
Dec 4, 2023 $ 0.0683
+0.57%
$ 40.97 million $ 5.96 million
Dec 3, 2023 $ 0.0678
-1.52%
$ 40.69 million $ 2.51 million
Dec 2, 2023 $ 0.0689
+0.17%
$ 41.36 million $ 1.62 million
Dec 1, 2023 $ 0.0688
+1.59%
$ 41.29 million $ 1.61 million
Nov 30, 2023 $ 0.0677
+0.84%
$ 40.63 million $ 5.94 million
Nov 29, 2023 $ 0.0671
+1.12%
$ 40.29 million $ 2.69 million
Nov 28, 2023 $ 0.0664
-0.24%
$ 39.85 million $ 2.61 million
Nov 27, 2023 $ 0.0666
-1.66%
$ 39.94 million $ 3.21 million
Nov 26, 2023 $ 0.0676
-1.53%
$ 40.57 million $ 2.28 million
Nov 25, 2023 $ 0.0687
+0.24%
$ 41.21 million $ 3.06 million
Nov 24, 2023 $ 0.0687
+2.88%
$ 41.2 million $ 2.89 million
Nov 23, 2023 $ 0.0668
-1.20%
$ 40.09 million $ 2.54 million
Nov 22, 2023 $ 0.0678
+4.17%
$ 40.69 million $ 4.93 million
Nov 21, 2023 $ 0.0651
-12.06%
$ 39.06 million $ 10.38 million
Nov 20, 2023 $ 0.074
-2.72%
$ 44.42 million $ 5.89 million
Nov 19, 2023 $ 0.0761
+1.99%
$ 45.66 million $ 17.71 million
Nov 18, 2023 $ 0.0748
-4.65%
$ 44.9 million $ 23.64 million
Nov 17, 2023 $ 0.0785
+5.77%
$ 47.08 million $ 19.62 million
Nov 16, 2023 $ 0.074
+1.39%
$ 44.38 million $ 26 million
Nov 15, 2023 $ 0.0729
+2.98%
$ 43.74 million $ 7.7 million
Nov 14, 2023 $ 0.0708
-0.11%
$ 42.47 million $ 9.7 million
Nov 13, 2023 $ 0.0709
+3.43%
$ 42.51 million $ 9.48 million
Nov 12, 2023 $ 0.0685
-2.56%
$ 41.17 million $ 6.72 million
Nov 11, 2023 $ 0.0703
+0.01%
$ 42.15 million $ 5.62 million
Nov 10, 2023 $ 0.0703
+0.98%
$ 42.18 million $ 7.63 million
Nov 9, 2023 $ 0.0694
-1.93%
$ 41.64 million $ 8.97 million
Nov 8, 2023 $ 0.071
+0.73%
$ 42.58 million $ 6.62 million
Nov 7, 2023 $ 0.0701
+1.86%
$ 42.04 million $ 7.17 million
Nov 6, 2023 $ 0.0688
-0.44%
$ 41.31 million $ 4.51 million
Nov 5, 2023 $ 0.0693
-3.49%
$ 41.59 million $ 8.61 million
Nov 4, 2023 $ 0.0718
+2.91%
$ 43.07 million $ 10.56 million
Nov 3, 2023 $ 0.0697
+1.26%
$ 41.85 million $ 10.78 million
Nov 2, 2023 $ 0.0686
+4.73%
$ 41.15 million $ 11.9 million
Nov 1, 2023 $ 0.0655
+3.33%
$ 39.29 million $ 10.63 million
Oct 31, 2023 $ 0.0634
-1.39%
$ 38.06 million $ 8.07 million
Oct 30, 2023 $ 0.0644
+3.93%
$ 38.64 million $ 5.55 million
Oct 29, 2023 $ 0.0621
+1.18%
$ 37.23 million $ 3.53 million
Oct 28, 2023 $ 0.0614
+1.00%
$ 36.86 million $ 3.39 million
Oct 27, 2023 $ 0.0608
+0.21%
$ 36.49 million $ 3.05 million
Oct 26, 2023 $ 0.0606
-2.18%
$ 36.38 million $ 6.48 million
Oct 25, 2023 $ 0.0619
-2.68%
$ 37.16 million $ 7.25 million
Oct 24, 2023 $ 0.0636
+1.23%
$ 38.18 million $ 16.66 million
Oct 23, 2023 $ 0.0629
+3.83%
$ 37.72 million $ 13.29 million
Oct 22, 2023 $ 0.0605
+3.69%
$ 36.32 million $ 13.19 million