FirmaChain Historical Data

FCT Page 28
Download
Date Close Price change Market cap Trading volume
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
Nov 5, 2022 $ 0.0536
+0.97%
$ 32.18 million $ 999,033
Nov 4, 2022 $ 0.0531
+3.53%
$ 31.87 million $ 946,578
Nov 3, 2022 $ 0.0515
+1.80%
$ 30.92 million $ 788,323
Nov 2, 2022 $ 0.0506
-3.27%
$ 30.35 million $ 766,954
Nov 1, 2022 $ 0.0521
-0.70%
$ 31.23 million $ 869,790
Oct 31, 2022 $ 0.0524
-0.27%
$ 31.43 million $ 1.42 million
Oct 30, 2022 $ 0.0522
-1.26%
$ 31.33 million $ 665,983
Oct 29, 2022 $ 0.0528
+2.39%
$ 31.67 million $ 1.08 million
Oct 28, 2022 $ 0.0518
-0.20%
$ 31.07 million $ 831,479
Oct 27, 2022 $ 0.0521
-1.09%
$ 31.27 million $ 1.29 million
Oct 26, 2022 $ 0.0528
+1.20%
$ 31.65 million $ 2.53 million
Oct 25, 2022 $ 0.0519
-1.61%
$ 31.12 million $ 3.08 million
Oct 24, 2022 $ 0.0527
+4.37%
$ 31.62 million $ 20.89 million
Oct 23, 2022 $ 0.0505
+1.46%
$ 30.32 million $ 1.96 million
Oct 22, 2022 $ 0.0496
+1.20%
$ 29.75 million $ 591,897
Oct 21, 2022 $ 0.0489
-0.51%
$ 29.32 million $ 686,865
Oct 20, 2022 $ 0.0491
-0.84%
$ 29.47 million $ 479,060
Oct 19, 2022 $ 0.0494
-2.50%
$ 29.62 million $ 652,180
Oct 18, 2022 $ 0.0508
-1.01%
$ 30.5 million $ 1.29 million
Oct 17, 2022 $ 0.0514
+2.61%
$ 30.83 million $ 3.07 million
Oct 16, 2022 $ 0.0505
+0.53%
$ 30.32 million $ 296,617
Oct 15, 2022 $ 0.0504
+0.18%
$ 30.23 million $ 424,613
Oct 14, 2022 $ 0.0502
-0.51%
$ 30.13 million $ 780,054
Oct 13, 2022 $ 0.0503
-3.15%
$ 30.2 million $ 1.89 million