FirmaChain Historical Data

FCT Page 27
Download
Date Close Price change Market cap Trading volume
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
Dec 22, 2022 $ 0.0393
+1.17%
$ 23.56 million $ 3.15 million
Dec 21, 2022 $ 0.0387
-4.30%
$ 23.19 million $ 3.18 million
Dec 20, 2022 $ 0.0406
+7.04%
$ 24.34 million $ 11.87 million
Dec 19, 2022 $ 0.0378
-2.37%
$ 22.68 million $ 1.8 million
Dec 18, 2022 $ 0.0387
+0.98%
$ 23.24 million $ 816,765
Dec 17, 2022 $ 0.0382
-4.03%
$ 22.91 million $ 3.82 million
Dec 16, 2022 $ 0.0398
-2.95%
$ 23.89 million $ 13.33 million
Dec 15, 2022 $ 0.0411
+0.69%
$ 24.64 million $ 4.56 million
Dec 14, 2022 $ 0.0407
+0.38%
$ 24.39 million $ 1.16 million
Dec 13, 2022 $ 0.0406
+4.05%
$ 24.37 million $ 3.42 million
Dec 12, 2022 $ 0.039
-3.85%
$ 23.4 million $ 1.27 million
Dec 11, 2022 $ 0.0405
-1.94%
$ 24.32 million $ 1.49 million
Dec 10, 2022 $ 0.0414
+5.11%
$ 24.82 million $ 9.71 million
Dec 9, 2022 $ 0.0395
+0.93%
$ 23.68 million $ 2.26 million
Dec 8, 2022 $ 0.0392
-4.48%
$ 23.53 million $ 6.32 million
Dec 7, 2022 $ 0.0411
+5.76%
$ 24.63 million $ 59.53 million
Dec 6, 2022 $ 0.0392
-1.55%
$ 23.51 million $ 556,114
Dec 5, 2022 $ 0.0396
+1.13%
$ 23.77 million $ 724,823
Dec 4, 2022 $ 0.0391
+0.56%
$ 23.48 million $ 720,488
Dec 3, 2022 $ 0.0389
-0.87%
$ 23.33 million $ 527,538
Dec 2, 2022 $ 0.0392
-1.79%
$ 23.53 million $ 1.22 million
Dec 1, 2022 $ 0.0401
+3.73%
$ 24.05 million $ 3.87 million
Nov 30, 2022 $ 0.039
+3.19%
$ 23.42 million $ 944,676
Nov 29, 2022 $ 0.038
+0.62%
$ 22.82 million $ 2.11 million
Nov 28, 2022 $ 0.0378
-4.08%
$ 22.7 million $ 1.29 million
Nov 27, 2022 $ 0.0393
-0.71%
$ 23.59 million $ 1.49 million
Nov 26, 2022 $ 0.0394
+3.23%
$ 23.66 million $ 2.57 million
Nov 25, 2022 $ 0.0382
-4.34%
$ 22.93 million $ 1.69 million
Nov 24, 2022 $ 0.0399
-6.94%
$ 23.97 million $ 8.93 million
Nov 23, 2022 $ 0.0433
+16.68%
$ 25.99 million $ 76.16 million
Nov 22, 2022 $ 0.0372
+2.85%
$ 22.3 million $ 2.55 million
Nov 21, 2022 $ 0.0358
-10.97%
$ 21.49 million $ 5.02 million
Nov 20, 2022 $ 0.0398
-2.74%
$ 23.89 million $ 13.02 million
Nov 19, 2022 $ 0.0409
+13.28%
$ 24.54 million $ 24.18 million
Nov 18, 2022 $ 0.0365
+5.08%
$ 21.88 million $ 1.29 million
Nov 17, 2022 $ 0.0347
-2.92%
$ 20.83 million $ 369,827
Nov 16, 2022 $ 0.0354
-1.97%
$ 21.23 million $ 1.23 million
Nov 15, 2022 $ 0.0357
+6.25%
$ 21.44 million $ 1.14 million
Nov 14, 2022 $ 0.0336
-5.18%
$ 20.16 million $ 1.9 million
Nov 13, 2022 $ 0.0351
-8.27%
$ 21.08 million $ 1.53 million
Nov 12, 2022 $ 0.0383
-3.21%
$ 22.99 million $ 1.64 million
Nov 11, 2022 $ 0.0398
-0.05%
$ 23.87 million $ 3.31 million
Nov 10, 2022 $ 0.0395
+8.86%
$ 23.68 million $ 1.55 million
Nov 9, 2022 $ 0.0361
-18.51%
$ 21.69 million $ 1.81 million
Nov 8, 2022 $ 0.0442
-14.93%
$ 26.54 million $ 2.04 million
Nov 7, 2022 $ 0.052
-0.99%
$ 31.18 million $ 1.12 million
Nov 6, 2022 $ 0.0525
-2.45%
$ 31.52 million $ 652,506