FirmaChain Historical Data

FCT Page 23
Download
Date Close Price change Market cap Trading volume
Aug 29, 2023 $0.0512
+1.89%
$30.74 million $3.69 million
Aug 28, 2023 $0.0503
-3.76%
$30.18 million $2.7 million
Aug 27, 2023 $0.0523
+0.92%
$31.36 million $1.47 million
Aug 26, 2023 $0.0518
+1.14%
$31.1 million $4.4 million
Aug 25, 2023 $0.0512
-1.48%
$30.73 million $6.8 million
Aug 24, 2023 $0.052
+0.18%
$31.19 million $3.96 million
Aug 23, 2023 $0.0519
+2.22%
$31.15 million $4.41 million
Aug 22, 2023 $0.0508
-2.57%
$30.46 million $2.78 million
Aug 21, 2023 $0.0521
-0.22%
$31.28 million $8.04 million
Aug 20, 2023 $0.0523
-4.47%
$31.36 million $15.21 million
Aug 19, 2023 $0.0547
+7.11%
$32.8 million $22.96 million
Aug 18, 2023 $0.051
-0.16%
$30.62 million $8.85 million
Aug 17, 2023 $0.051
-10.92%
$30.58 million $10.25 million
Aug 16, 2023 $0.0567
-4.92%
$33.99 million $7.93 million
Aug 15, 2023 $0.0595
-2.14%
$35.69 million $4.66 million
Aug 14, 2023 $0.0608
+0.15%
$36.47 million $11.63 million
Aug 13, 2023 $0.0608
-0.14%
$36.47 million $15.91 million
Aug 12, 2023 $0.0609
-1.40%
$36.52 million $12.85 million
Aug 11, 2023 $0.0623
+3.56%
$37.4 million $54.34 million
Aug 10, 2023 $0.0602
+4.56%
$36.11 million $17.43 million
Aug 9, 2023 $0.0576
+2.06%
$34.53 million $3.48 million
Aug 8, 2023 $0.0564
-3.82%
$33.84 million $3.45 million
Aug 7, 2023 $0.0586
-4.63%
$35.18 million $10.6 million
Aug 6, 2023 $0.0614
+4.77%
$36.86 million $34.24 million
Aug 5, 2023 $0.0586
-2.78%
$35.16 million $17.5 million
Aug 4, 2023 $0.06
+6.68%
$36 million $46.3 million
Aug 3, 2023 $0.0562
-0.49%
$33.74 million $4.6 million
Aug 2, 2023 $0.0563
-5.46%
$33.8 million $9.03 million
Aug 1, 2023 $0.0597
+3.00%
$35.83 million $52.13 million
Jul 31, 2023 $0.0577
-7.24%
$34.61 million $28.2 million
Jul 30, 2023 $0.0624
-12.32%
$37.47 million $214.76 million
Jul 29, 2023 $0.0712
+35.08%
$42.73 million $316.58 million
Jul 28, 2023 $0.0525
+2.96%
$31.48 million $4.93 million
Jul 27, 2023 $0.0509
+0.57%
$30.56 million $1.45 million
Jul 26, 2023 $0.0509
-0.04%
$30.53 million $6.52 million
Jul 25, 2023 $0.0511
+1.93%
$30.67 million $1.76 million
Jul 24, 2023 $0.0501
-6.14%
$30.09 million $3.02 million
Jul 23, 2023 $0.0532
+3.92%
$31.92 million $12.94 million
Jul 22, 2023 $0.0512
+1.51%
$30.73 million $1.85 million
Jul 21, 2023 $0.0504
-1.96%
$30.27 million $3.18 million
Jul 20, 2023 $0.0515
-0.52%
$30.89 million $2.22 million
Jul 19, 2023 $0.0519
-0.39%
$31.16 million $4.79 million
Jul 18, 2023 $0.0524
-6.78%
$31.44 million $6.07 million
Jul 17, 2023 $0.0562
-9.60%
$33.71 million $41.12 million
Jul 16, 2023 $0.062
+2.25%
$37.21 million $154.79 million
Jul 15, 2023 $0.0612
+14.89%
$36.74 million $191.63 million
Jul 14, 2023 $0.0532
+4.39%
$31.94 million $18.24 million
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