FirmaChain Historical Data

FCT Page 23
Download
Date Close Price change Market cap Trading volume
Jul 13, 2023 $ 0.0512
-1.29%
$ 30.7 million $ 5.29 million
Jul 12, 2023 $ 0.0518
-1.31%
$ 31.1 million $ 12.21 million
Jul 11, 2023 $ 0.0526
+7.74%
$ 31.58 million $ 39.85 million
Jul 10, 2023 $ 0.0487
+0.55%
$ 29.19 million $ 6.17 million
Jul 9, 2023 $ 0.0484
+3.95%
$ 29.03 million $ 12.55 million
Jul 8, 2023 $ 0.0465
-0.40%
$ 27.93 million $ 261,773
Jul 7, 2023 $ 0.0467
-1.26%
$ 28.05 million $ 1.14 million
Jul 6, 2023 $ 0.0475
-2.11%
$ 28.47 million $ 1.05 million
Jul 5, 2023 $ 0.0482
-0.44%
$ 28.93 million $ 2.02 million
Jul 4, 2023 $ 0.0484
+1.55%
$ 29.06 million $ 1.12 million
Jul 3, 2023 $ 0.0476
+0.33%
$ 28.59 million $ 688,296
Jul 2, 2023 $ 0.0475
-1.26%
$ 28.5 million $ 4.13 million
Jul 1, 2023 $ 0.0482
+2.06%
$ 28.93 million $ 1.41 million
Jun 30, 2023 $ 0.0472
+3.64%
$ 28.33 million $ 1.62 million
Jun 29, 2023 $ 0.0456
-0.52%
$ 27.33 million $ 1.02 million
Jun 28, 2023 $ 0.0458
-2.53%
$ 27.47 million $ 3.34 million
Jun 27, 2023 $ 0.047
+1.34%
$ 28.19 million $ 11.35 million
Jun 26, 2023 $ 0.0464
-3.96%
$ 27.81 million $ 11.57 million
Jun 25, 2023 $ 0.0483
-1.39%
$ 28.96 million $ 10.96 million
Jun 24, 2023 $ 0.0489
+7.17%
$ 29.37 million $ 13.67 million
Jun 23, 2023 $ 0.0457
-6.30%
$ 27.4 million $ 12.81 million
Jun 22, 2023 $ 0.0487
+10.91%
$ 29.24 million $ 25.44 million
Jun 21, 2023 $ 0.0439
+16.06%
$ 26.37 million $ 9.53 million
Jun 20, 2023 $ 0.0378
-7.29%
$ 22.71 million $ 9.83 million
Jun 19, 2023 $ 0.0408
-2.71%
$ 24.49 million $ 10.77 million
Jun 18, 2023 $ 0.042
+0.38%
$ 25.17 million $ 9.55 million
Jun 17, 2023 $ 0.0418
+3.43%
$ 25.08 million $ 17.16 million
Jun 16, 2023 $ 0.0404
+3.85%
$ 24.25 million $ 12.37 million
Jun 15, 2023 $ 0.0389
-4.28%
$ 23.35 million $ 12.21 million
Jun 14, 2023 $ 0.0407
-1.17%
$ 24.39 million $ 10.41 million
Jun 13, 2023 $ 0.0411
+1.37%
$ 24.68 million $ 10.88 million
Jun 12, 2023 $ 0.0373
-13.60%
$ 22.36 million $ 10.9 million
Jun 11, 2023 $ 0.0431
+5.67%
$ 25.88 million $ 13.15 million
Jun 10, 2023 $ 0.0408
-14.35%
$ 24.49 million $ 12.36 million
Jun 9, 2023 $ 0.0477
+3.76%
$ 28.59 million $ 10.82 million
Jun 8, 2023 $ 0.0459
+8.21%
$ 27.56 million $ 13.19 million
Jun 7, 2023 $ 0.0425
-12.57%
$ 25.47 million $ 789,577
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