FirmaChain Historical Data

FCT Page 24
Download
Date Close Price change Market cap Trading volume
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
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