FirmaChain Historical Data

FCT Page 25
Download
Date Close Price change Market cap Trading volume
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
Apr 1, 2023 $ 0.0662
-6.30%
$ 39.7 million $ 13.56 million
Mar 31, 2023 $ 0.0707
-1.91%
$ 42.39 million $ 8.67 million
Mar 30, 2023 $ 0.072
+4.54%
$ 43.23 million $ 8.74 million
Mar 29, 2023 $ 0.0689
-3.04%
$ 41.35 million $ 9.92 million
Mar 28, 2023 $ 0.0711
-2.56%
$ 42.66 million $ 13.96 million
Mar 27, 2023 $ 0.0729
-5.40%
$ 43.76 million $ 8.64 million
Mar 26, 2023 $ 0.0771
+9.98%
$ 46.28 million $ 10.7 million
Mar 25, 2023 $ 0.0701
+0.11%
$ 42.08 million $ 12.56 million
Mar 24, 2023 $ 0.0706
+1.97%
$ 42.37 million $ 3.83 million
Mar 23, 2023 $ 0.0693
-3.50%
$ 41.56 million $ 5.87 million
Mar 22, 2023 $ 0.0718
-16.56%
$ 43.07 million $ 40.16 million
Mar 21, 2023 $ 0.086
+0.11%
$ 51.59 million $ 37.48 million
Mar 20, 2023 $ 0.084
-6.10%
$ 50.4 million $ 13.3 million
Mar 19, 2023 $ 0.0895
+0.14%
$ 53.68 million $ 33.04 million
Mar 18, 2023 $ 0.0894
+6.17%
$ 53.62 million $ 15.29 million
Mar 17, 2023 $ 0.0842
-0.89%
$ 50.52 million $ 43.5 million
Mar 16, 2023 $ 0.0831
-1.90%
$ 49.86 million $ 11.71 million
Mar 15, 2023 $ 0.0848
-6.49%
$ 50.91 million $ 29.76 million
Mar 14, 2023 $ 0.0907
-2.73%
$ 54.42 million $ 156.45 million
Mar 13, 2023 $ 0.0933
-1.83%
$ 56.01 million $ 68.41 million
Mar 12, 2023 $ 0.0949
+8.95%
$ 56.95 million $ 20.85 million
Mar 11, 2023 $ 0.087
-1.21%
$ 52.22 million $ 18.75 million
Mar 10, 2023 $ 0.0882
-14.95%
$ 52.95 million $ 72.92 million
Mar 9, 2023 $ 0.106
+2.39%
$ 63.81 million $ 9.34 million
Mar 8, 2023 $ 0.104
+9.52%
$ 62.37 million $ 12.93 million
Mar 7, 2023 $ 0.0949
+3.97%
$ 56.95 million $ 18.41 million
Mar 6, 2023 $ 0.0912
-12.36%
$ 54.75 million $ 17.91 million
Mar 5, 2023 $ 0.104
+21.24%
$ 62.44 million $ 11.8 million
Mar 4, 2023 $ 0.0926
+8.51%
$ 55.57 million $ 31.76 million
Mar 3, 2023 $ 0.0854
+0.37%
$ 51.23 million $ 28.02 million
Mar 2, 2023 $ 0.0851
+22.46%
$ 51.04 million $ 10 million
Mar 1, 2023 $ 0.0698
-0.99%
$ 41.85 million $ 10.23 million
Feb 28, 2023 $ 0.0703
+4.70%
$ 42.16 million $ 64.35 million
Feb 27, 2023 $ 0.0668
-1.35%
$ 40.07 million $ 4.33 million
Feb 26, 2023 $ 0.0672
-75.99%
$ 40.31 million $ 5.78 million
Feb 25, 2023 $ 0.28
+209.62%
$ 168.08 million $ 22.42 million
Feb 24, 2023 $ 0.0905
-54.04%
$ 54.29 million $ 224.57 million
Feb 23, 2023 $ 0.197
+31.51%
$ 118.07 million $ 55.31 million
Feb 22, 2023 $ 0.15
+57.14%
$ 89.78 million $ 148.32 million
Feb 21, 2023 $ 0.0953
-7.86%
$ 57.17 million $ 28.2 million
Feb 20, 2023 $ 0.103
+4.12%
$ 62.08 million $ 9.33 million
Feb 19, 2023 $ 0.0943
-0.22%
$ 56.6 million $ 12.53 million
Feb 18, 2023 $ 0.0946
-7.66%
$ 56.73 million $ 46.61 million
Feb 17, 2023 $ 0.102
+3.15%
$ 61.4 million $ 201.79 million
Feb 16, 2023 $ 0.0991
+2.46%
$ 59.45 million $ 88.94 million
Feb 15, 2023 $ 0.0967
-1.45%
$ 57.99 million $ 24.37 million
Feb 14, 2023 $ 0.0981
+81.56%
$ 58.85 million $ 7.89 million