FirmaChain Historical Data

FCT Page 21
Download
Date Close Price change Market cap Trading volume
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
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