FirmaChain Historical Data

FCT Page 21
Download
Date Close Price change Market cap Trading volume
Oct 21, 2023 $ 0.0583
+0.44%
$ 35.01 million $ 3.84 million
Oct 20, 2023 $ 0.0581
+2.54%
$ 34.88 million $ 4.68 million
Oct 19, 2023 $ 0.0566
-6.06%
$ 33.98 million $ 8.79 million
Oct 18, 2023 $ 0.0602
-2.67%
$ 36.11 million $ 27.53 million
Oct 17, 2023 $ 0.0619
+3.46%
$ 37.13 million $ 16.98 million
Oct 16, 2023 $ 0.0595
-0.43%
$ 35.7 million $ 15.88 million
Oct 15, 2023 $ 0.0599
+4.59%
$ 35.94 million $ 31.54 million
Oct 14, 2023 $ 0.0572
-0.87%
$ 34.34 million $ 6.54 million
Oct 13, 2023 $ 0.0577
+6.37%
$ 34.64 million $ 12.43 million
Oct 12, 2023 $ 0.0543
+0.55%
$ 32.6 million $ 4.37 million
Oct 11, 2023 $ 0.0542
-2.07%
$ 32.51 million $ 3.53 million
Oct 10, 2023 $ 0.0553
-3.17%
$ 33.2 million $ 4.55 million
Oct 9, 2023 $ 0.0571
+2.85%
$ 34.29 million $ 37.08 million
Oct 8, 2023 $ 0.0557
-2.58%
$ 33.42 million $ 3.08 million
Oct 7, 2023 $ 0.057
-1.80%
$ 34.19 million $ 1.93 million
Oct 6, 2023 $ 0.0582
+1.24%
$ 34.91 million $ 5.98 million
Oct 5, 2023 $ 0.0574
+4.47%
$ 34.44 million $ 5.46 million
Oct 4, 2023 $ 0.0551
+2.39%
$ 33.06 million $ 2.77 million
Oct 3, 2023 $ 0.0539
-3.09%
$ 32.34 million $ 2.74 million
Oct 2, 2023 $ 0.0557
-2.54%
$ 33.43 million $ 2.68 million
Oct 1, 2023 $ 0.0571
+0.45%
$ 34.27 million $ 4.79 million
Sep 30, 2023 $ 0.0569
-1.60%
$ 34.14 million $ 5.12 million
Sep 29, 2023 $ 0.0578
-4.75%
$ 34.7 million $ 7.57 million
Sep 28, 2023 $ 0.061
+1.61%
$ 36.6 million $ 9.86 million
Sep 27, 2023 $ 0.06
+0.10%
$ 36.01 million $ 17.49 million
Sep 26, 2023 $ 0.0597
+3.06%
$ 35.81 million $ 28.25 million
Sep 25, 2023 $ 0.0584
+3.40%
$ 35.02 million $ 22.22 million
Sep 24, 2023 $ 0.0563
-12.45%
$ 33.78 million $ 44.6 million
Sep 23, 2023 $ 0.0641
+10.25%
$ 38.45 million $ 102.66 million
Sep 22, 2023 $ 0.0577
+6.21%
$ 34.63 million $ 11.58 million
Sep 21, 2023 $ 0.0543
-6.45%
$ 32.61 million $ 7.63 million
Sep 20, 2023 $ 0.0583
+6.89%
$ 34.98 million $ 21.65 million
Sep 19, 2023 $ 0.0543
+0.13%
$ 32.56 million $ 3.21 million
Sep 18, 2023 $ 0.0542
-2.36%
$ 32.52 million $ 7.9 million
Sep 17, 2023 $ 0.0553
+4.33%
$ 33.17 million $ 11.87 million
Sep 16, 2023 $ 0.0531
+5.15%
$ 31.84 million $ 24.58 million
Sep 15, 2023 $ 0.0503
+1.48%
$ 30.19 million $ 4.1 million
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