FirmaChain Historical Data

FCT Page 27
Download
Date Close Price change Market cap Trading volume
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
Dec 25, 2022 $0.0381
-1.50%
$22.85 million $745,457
Dec 24, 2022 $0.0385
-0.54%
$23.13 million $930,499
Dec 23, 2022 $0.0388
-0.98%
$23.25 million $1.01 million