FirmaChain Historical Data

FCT Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 0.0548
+0.50%
$ 32.88 million $ 1.52 million
Sep 28, 2022 $ 0.0546
-1.13%
$ 32.74 million $ 1.91 million
Sep 27, 2022 $ 0.0552
-0.50%
$ 33.11 million $ 962,163
Sep 26, 2022 $ 0.0549
-1.91%
$ 32.93 million $ 968,440
Sep 25, 2022 $ 0.0559
-1.00%
$ 33.55 million $ 824,175
Sep 24, 2022 $ 0.0566
+1.23%
$ 33.97 million $ 936,215
Sep 23, 2022 $ 0.056
-0.33%
$ 33.62 million $ 2.62 million
Sep 22, 2022 $ 0.0562
+2.21%
$ 33.72 million $ 4.1 million
Sep 21, 2022 $ 0.0549
-1.94%
$ -- $ 1.79 million
Sep 20, 2022 $ 0.0559
+1.40%
$ 33.54 million $ 1.7 million
Sep 19, 2022 $ 0.0551
-2.52%
$ 33.04 million $ 1.52 million
Sep 18, 2022 $ 0.0565
-4.37%
$ 33.92 million $ 1.71 million
Sep 17, 2022 $ 0.0591
+1.09%
$ 35.45 million $ 827,767
Sep 16, 2022 $ 0.0581
+0.52%
$ 34.85 million $ 2.29 million
Sep 15, 2022 $ 0.0584
-1.36%
$ 35.04 million $ 1.56 million
Sep 14, 2022 $ 0.0592
+0.52%
$ 35.51 million $ 4.26 million
Sep 13, 2022 $ 0.059
-8.86%
$ 35.39 million $ 7.25 million
Sep 12, 2022 $ 0.0649
+3.38%
$ 38.95 million $ 33.48 million
Sep 11, 2022 $ 0.0628
+0.43%
$ 37.69 million $ 5.02 million
Sep 10, 2022 $ 0.0626
-1.49%
$ 37.53 million $ 5.44 million
Sep 9, 2022 $ 0.0632
+3.64%
$ 37.94 million $ 4.67 million
Sep 8, 2022 $ 0.0608
+2.35%
$ 36.45 million $ 9.64 million
Sep 7, 2022 $ 0.0588
+2.57%
$ 35.29 million $ 1.41 million
Sep 6, 2022 $ 0.0575
-3.78%
$ 34.51 million $ 3.54 million
Sep 5, 2022 $ 0.06
-0.31%
$ 36 million $ 1.86 million
Sep 4, 2022 $ 0.0605
+1.48%
$ 36.29 million $ 1.83 million
Sep 3, 2022 $ 0.0598
-1.74%
$ 35.85 million $ 2.26 million
Sep 2, 2022 $ 0.0611
-2.07%
$ 36.63 million $ 5.69 million
Sep 1, 2022 $ 0.062
-3.30%
$ 37.19 million $ 36.48 million
Aug 31, 2022 $ 0.0647
+3.85%
$ 38.83 million $ 96.1 million
Aug 30, 2022 $ 0.0624
+1.53%
$ 37.44 million $ 41.36 million
Aug 29, 2022 $ 0.061
-1.02%
$ 36.62 million $ 2.23 million
Aug 28, 2022 $ 0.0618
+3.25%
$ 37.11 million $ 1.85 million
Aug 27, 2022 $ 0.0599
-2.28%
$ 35.92 million $ 7.36 million
Aug 26, 2022 $ 0.061
-0.75%
$ 36.62 million $ 36.71 million
Aug 25, 2022 $ 0.0615
+1.71%
$ 36.89 million $ 5.25 million
Aug 24, 2022 $ 0.0605
+0.64%
$ 36.27 million $ 2.75 million
Aug 23, 2022 $ 0.0601
+2.34%
$ 36.07 million $ 1.12 million
Aug 22, 2022 $ 0.0587
-5.01%
$ 35.22 million $ 3.72 million
Aug 21, 2022 $ 0.0618
+3.76%
$ 37.1 million $ 2.78 million
Aug 20, 2022 $ 0.0596
+0.37%
$ 35.78 million $ 2.32 million
Aug 19, 2022 $ 0.0596
-13.94%
$ 35.79 million $ 4.35 million
Aug 18, 2022 $ 0.0697
+0.17%
$ 41.8 million $ 2.56 million
Aug 17, 2022 $ 0.0684
-7.18%
$ 41.04 million $ 5.19 million
Aug 16, 2022 $ 0.0737
+2.34%
$ 44.2 million $ 11.38 million
Aug 15, 2022 $ 0.0719
-3.01%
$ 43.12 million $ 3.64 million
Aug 14, 2022 $ 0.0741
-0.02%
$ 44.45 million $ 8.14 million
Aug 13, 2022 $ 0.0734
-0.83%
$ 44.01 million $ 3.7 million
Aug 12, 2022 $ 0.0739
+4.32%
$ 44.36 million $ 19.42 million
Aug 11, 2022 $ 0.0709
+1.98%
$ 42.52 million $ 10.65 million