FirmaChain Historical Data

FCT Page 26
Download
Date Close Price change Market cap Trading volume
Feb 13, 2023 $ 0.0535
-44.74%
$ 32.12 million $ 5.8 million
Feb 12, 2023 $ 0.097
-0.61%
$ 58.17 million $ 6 million
Feb 11, 2023 $ 0.0975
-0.15%
$ 58.5 million $ 7.02 million
Feb 10, 2023 $ 0.0976
-0.57%
$ 58.58 million $ 7.89 million
Feb 9, 2023 $ 0.0983
+1.39%
$ 59.01 million $ 10.65 million
Feb 8, 2023 $ 0.0971
+9.05%
$ 58.23 million $ 23.29 million
Feb 7, 2023 $ 0.089
-1.00%
$ 53.38 million $ 13.14 million
Feb 6, 2023 $ 0.09
+3.33%
$ 53.99 million $ 11.99 million
Feb 5, 2023 $ 0.087
-5.46%
$ 52.23 million $ 33.52 million
Feb 4, 2023 $ 0.0922
+15.19%
$ 55.3 million $ 11.33 million
Feb 3, 2023 $ 0.08
+0.96%
$ 48.01 million $ 15.49 million
Feb 2, 2023 $ 0.0793
-0.71%
$ 47.55 million $ 31.33 million
Feb 1, 2023 $ 0.0799
-3.70%
$ 47.91 million $ 17.01 million
Jan 31, 2023 $ 0.0829
+25.34%
$ 49.71 million $ 23.54 million
Jan 30, 2023 $ 0.0722
-9.86%
$ 43.3 million $ 9.41 million
Jan 29, 2023 $ 0.08
-14.95%
$ 48.02 million $ 7.41 million
Jan 28, 2023 $ 0.0941
+21.37%
$ 56.47 million $ 17.17 million
Jan 27, 2023 $ 0.0776
+2.73%
$ 46.55 million $ 23.37 million
Jan 26, 2023 $ 0.0754
-5.87%
$ 45.27 million $ 95.2 million
Jan 25, 2023 $ 0.08
+5.50%
$ 47.98 million $ 271.2 million
Jan 24, 2023 $ 0.0759
-4.80%
$ 45.55 million $ 16.79 million
Jan 23, 2023 $ 0.0727
+3.93%
$ 43.59 million $ 8.7 million
Jan 22, 2023 $ 0.0698
-16.07%
$ 41.89 million $ 7.67 million
Jan 21, 2023 $ 0.0833
+10.39%
$ 50 million $ 35.78 million
Jan 20, 2023 $ 0.0755
+7.77%
$ 45.28 million $ 15.2 million
Jan 19, 2023 $ 0.0699
-7.80%
$ 41.97 million $ 11.72 million
Jan 18, 2023 $ 0.0759
+2.85%
$ 45.54 million $ 10.59 million
Jan 17, 2023 $ 0.0738
-8.43%
$ 44.3 million $ 63.22 million
Jan 16, 2023 $ 0.0974
+15.72%
$ 58.44 million $ 9.27 million
Jan 15, 2023 $ 0.0841
+43.51%
$ 50.48 million $ 26.95 million
Jan 14, 2023 $ 0.0586
+1.72%
$ 35.15 million $ 12.47 million
Jan 13, 2023 $ 0.0575
-0.27%
$ 34.57 million $ 7.47 million
Jan 12, 2023 $ 0.0577
+1.58%
$ 34.59 million $ 8.19 million
Jan 11, 2023 $ 0.0567
-1.78%
$ 34 million $ 18.38 million
Jan 10, 2023 $ 0.057
-1.60%
$ 34.22 million $ 59.1 million
Jan 9, 2023 $ 0.0579
+50.45%
$ 34.73 million $ 6.98 million
Jan 8, 2023 $ 0.0385
-1.25%
$ 23.12 million $ 829,942
Jan 7, 2023 $ 0.039
+2.62%
$ 23.42 million $ 913,655
Jan 6, 2023 $ 0.0383
-2.82%
$ 22.99 million $ 2.87 million
Jan 5, 2023 $ 0.06
+51.42%
$ 35.98 million $ 5.53 million
Jan 4, 2023 $ 0.0398
-0.52%
$ 23.86 million $ 5.08 million
Jan 3, 2023 $ 0.0407
+1.10%
$ 24.43 million $ 11.06 million
Jan 2, 2023 $ 0.0322
-16.00%
$ 19.33 million $ 24.2 million
Jan 1, 2023 $ 0.0588
+62.78%
$ 35.28 million $ 30.28 million
Dec 31, 2022 $ 0.0564
+63.92%
$ 33.85 million $ 18.97 million
Dec 30, 2022 $ 0.058
+69.40%
$ 34.77 million $ 1.83 million
Dec 29, 2022 $ 0.0501
+42.16%
$ 30.06 million $ 1.4 million
Dec 28, 2022 $ 0.0352
-7.30%
$ 21.15 million $ 1.55 million
Dec 27, 2022 $ 0.03
-19.96%
$ 17.99 million $ 912,831
Dec 26, 2022 $ 0.0521
+36.90%
$ 31.29 million $ 1.16 million