FirmaChain Historical Data

FCT Page 26
Download
Date Close Price change Market cap Trading volume
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
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