FirmaChain Historical Data

FCT Page 25
Download
Date Close Price change Market cap Trading volume
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
Apr 17, 2023 $0.0718
-0.78%
$43.07 million $14.13 million
Apr 16, 2023 $0.0723
+1.37%
$43.41 million $13.55 million
Apr 15, 2023 $0.0714
+0.36%
$42.82 million $23.01 million
Apr 14, 2023 $0.0711
-4.76%
$42.67 million $13.95 million
Apr 13, 2023 $0.0747
+16.06%
$44.81 million $14.02 million
Apr 12, 2023 $0.0644
-8.23%
$38.63 million $13.17 million
Apr 11, 2023 $0.0702
-2.55%
$42.1 million $16.35 million
Apr 10, 2023 $0.072
-1.66%
$43.2 million $14.87 million
Apr 9, 2023 $0.0732
-1.27%
$43.93 million $15.3 million
Apr 8, 2023 $0.0742
+4.33%
$44.49 million $29.25 million
Apr 7, 2023 $0.0711
-0.14%
$42.65 million $15.31 million
Apr 6, 2023 $0.0712
+6.09%
$42.71 million $24 million
Apr 5, 2023 $0.0671
-0.61%
$40.26 million $22.89 million
Apr 4, 2023 $0.0675
-0.87%
$40.51 million $13.59 million
Apr 3, 2023 $0.0681
+0.03%
$40.86 million $13.83 million
Apr 2, 2023 $0.0681
+2.90%
$40.85 million $10.57 million