FirmaChain Historical Data

FCT Page 20
Download
Date Close Price change Market cap Trading volume
Jan 26, 2024 $0.0552
+2.24%
$33.15 million $766,342
Jan 25, 2024 $0.0541
+1.14%
$32.44 million $1.78 million
Jan 24, 2024 $0.0535
+2.54%
$32.08 million $871,834
Jan 23, 2024 $0.0522
-4.32%
$31.29 million $1.92 million
Jan 22, 2024 $0.0548
-4.88%
$32.86 million $1.19 million
Jan 21, 2024 $0.0576
+1.31%
$34.55 million $791,357
Jan 20, 2024 $0.0568
-0.36%
$34.1 million $2.69 million
Jan 19, 2024 $0.057
+0.07%
$34.22 million $1.29 million
Jan 18, 2024 $0.057
-4.47%
$34.2 million $1.33 million
Jan 17, 2024 $0.0597
-1.46%
$35.8 million $1.73 million
Jan 16, 2024 $0.0605
+1.67%
$36.33 million $3.34 million
Jan 15, 2024 $0.0596
+2.95%
$35.73 million $2.91 million
Jan 14, 2024 $0.0578
-0.80%
$34.71 million $1.24 million
Jan 13, 2024 $0.0583
+2.76%
$34.99 million $1.22 million
Jan 12, 2024 $0.0567
-4.20%
$34.05 million $3.05 million
Jan 11, 2024 $0.0593
+0.61%
$35.56 million $2.78 million
Jan 10, 2024 $0.0589
+4.55%
$35.34 million $2.55 million
Jan 9, 2024 $0.0563
-2.40%
$33.8 million $5.74 million
Jan 8, 2024 $0.0577
+0.05%
$34.65 million $2.32 million
Jan 7, 2024 $0.0577
-5.77%
$34.64 million $2.11 million
Jan 6, 2024 $0.0613
+0.23%
$36.79 million $2.75 million
Jan 5, 2024 $0.0611
-2.61%
$36.66 million $4.07 million
Jan 4, 2024 $0.0628
-1.80%
$37.68 million $3.66 million
Jan 3, 2024 $0.064
-2.23%
$38.37 million $6.25 million
Jan 2, 2024 $0.0655
+4.68%
$39.29 million $3.03 million
Jan 1, 2024 $0.0626
-3.16%
$37.56 million $106,905
Dec 31, 2023 $0.0646
+0.49%
$38.79 million $1.29 million
Dec 30, 2023 $0.0643
-1.19%
$38.6 million $971,867
Dec 29, 2023 $0.0651
+0.22%
$39.06 million $2.17 million
Dec 28, 2023 $0.0649
-1.54%
$38.94 million $1.39 million
Dec 27, 2023 $0.066
+1.61%
$39.59 million $2.11 million
Dec 26, 2023 $0.0649
-2.05%
$38.96 million $2.21 million
Dec 25, 2023 $0.0662
+0.79%
$39.69 million $1.92 million
Dec 24, 2023 $0.0656
-1.02%
$39.38 million $1.65 million
Dec 23, 2023 $0.0663
-0.12%
$39.79 million $1.14 million
Dec 22, 2023 $0.0665
+0.60%
$39.92 million $2.64 million
Dec 21, 2023 $0.0662
+1.33%
$39.73 million $1.46 million
Dec 20, 2023 $0.0654
+1.30%
$39.21 million $1.36 million
Dec 19, 2023 $0.0645
+0.66%
$38.71 million $1.66 million
Dec 18, 2023 $0.0642
-2.65%
$38.54 million $3.74 million
Dec 17, 2023 $0.0661
-1.76%
$39.63 million $2.07 million
Dec 16, 2023 $0.0672
-0.87%
$40.35 million $1.6 million
Dec 15, 2023 $0.0678
-2.74%
$40.7 million $2.38 million
Dec 14, 2023 $0.0698
+1.17%
$41.86 million $2.58 million
Dec 13, 2023 $0.069
+1.18%
$41.38 million $2.51 million
Dec 12, 2023 $0.0682
+2.79%
$40.94 million $3.75 million
Dec 11, 2023 $0.0664
-6.40%
$39.82 million $6.05 million
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