FirmaChain Historical Data

FCT Page 22
Download
Date Close Price change Market cap Trading volume
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
Sep 1, 2023 $0.0478
+0.13%
$28.67 million $992,709
Aug 31, 2023 $0.0477
-3.53%
$28.64 million $7.46 million
Aug 30, 2023 $0.0495
-3.58%
$29.7 million $10.37 million