FirmaChain Historical Data

FCT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 6, 2023 $ 0.0485
+3.14%
$ 29.13 million $ 12.05 million
Jun 5, 2023 $ 0.0471
-10.39%
$ 28.24 million $ 10.58 million
Jun 4, 2023 $ 0.0525
+4.74%
$ 31.52 million $ 16.17 million
Jun 3, 2023 $ 0.0502
-5.48%
$ 30.09 million $ 15.12 million
Jun 2, 2023 $ 0.0546
+8.47%
$ 32.79 million $ 6.55 million
Jun 1, 2023 $ 0.0504
+1.27%
$ 30.23 million $ 10.99 million
May 31, 2023 $ 0.0497
-2.50%
$ 29.85 million $ 11.63 million
May 30, 2023 $ 0.051
+0.24%
$ 30.61 million $ 13.47 million
May 29, 2023 $ 0.0509
-9.36%
$ 30.53 million $ 11.33 million
May 28, 2023 $ 0.0561
+2.21%
$ 33.68 million $ 10.6 million
May 27, 2023 $ 0.0549
+16.00%
$ 32.95 million $ 10.75 million
May 26, 2023 $ 0.0473
-5.51%
$ 28.41 million $ 13.19 million
May 25, 2023 $ 0.0501
-4.30%
$ 30.06 million $ 10.96 million
May 24, 2023 $ 0.0524
-1.33%
$ 31.42 million $ 11.14 million
May 23, 2023 $ 0.0531
-3.61%
$ 31.84 million $ 10.71 million
May 22, 2023 $ 0.0551
+4.77%
$ 33.04 million $ 11.41 million
May 21, 2023 $ 0.0526
-0.42%
$ 31.56 million $ 25.94 million
May 20, 2023 $ 0.0528
-5.11%
$ 31.69 million $ 11.29 million
May 19, 2023 $ 0.0557
+1.93%
$ 33.4 million $ 12.33 million
May 18, 2023 $ 0.0546
-2.52%
$ 32.77 million $ 11.34 million
May 17, 2023 $ 0.056
+0.00%
$ 33.61 million $ 11.12 million
May 16, 2023 $ 0.056
-0.85%
$ 33.61 million $ 12.12 million
May 15, 2023 $ 0.0565
-0.18%
$ 33.9 million $ 26.45 million
May 14, 2023 $ 0.0566
-2.83%
$ 33.97 million $ 12.83 million
May 13, 2023 $ 0.0583
+5.64%
$ 34.95 million $ 16.12 million
May 12, 2023 $ 0.0551
-1.90%
$ 33.09 million $ 11.16 million
May 11, 2023 $ 0.0562
-3.21%
$ 33.73 million $ 11.19 million
May 10, 2023 $ 0.0581
+3.88%
$ 34.85 million $ 12.18 million
May 9, 2023 $ 0.0559
-0.90%
$ 33.55 million $ 11.17 million
May 8, 2023 $ 0.0564
+2.33%
$ 33.85 million $ 13.06 million
May 7, 2023 $ 0.0551
-12.13%
$ 33.08 million $ 15.03 million
May 6, 2023 $ 0.0627
+3.67%
$ 37.64 million $ 12.47 million
May 5, 2023 $ 0.0605
+0.09%
$ 36.31 million $ 10.83 million
May 4, 2023 $ 0.0607
-1.09%
$ 36.4 million $ 1.24 million
May 3, 2023 $ 0.0613
+1.03%
$ 36.8 million $ 13.92 million
May 2, 2023 $ 0.0604
-1.17%
$ 36.22 million $ 1.42 million
May 1, 2023 $ 0.0611
-3.75%
$ 36.64 million $ 1.61 million
Apr 30, 2023 $ 0.0633
-1.28%
$ 37.98 million $ 1.71 million
Apr 29, 2023 $ 0.0644
+1.83%
$ 38.67 million $ 2.57 million
Apr 28, 2023 $ 0.0633
-0.90%
$ 38 million $ 5.61 million
Apr 27, 2023 $ 0.0639
+0.99%
$ 38.33 million $ 24.24 million
Apr 26, 2023 $ 0.0628
-0.46%
$ 37.68 million $ 4.31 million
Apr 25, 2023 $ 0.0631
-5.01%
$ 37.85 million $ 4.79 million
Apr 24, 2023 $ 0.0664
+2.16%
$ 39.85 million $ 13.82 million
Apr 23, 2023 $ 0.065
-3.20%
$ 39.01 million $ 35.03 million
Apr 22, 2023 $ 0.0672
+0.13%
$ 40.29 million $ 11.13 million
Apr 21, 2023 $ 0.0671
+0.68%
$ 40.24 million $ 14.57 million
Apr 20, 2023 $ 0.0666
+0.97%
$ 39.97 million $ 23.26 million
Apr 19, 2023 $ 0.066
-7.89%
$ 39.59 million $ 14 million
Apr 18, 2023 $ 0.0716
-0.22%
$ 42.98 million $ 17.55 million