FirmaChain Historical Data

FCT Page 28
Download
Date Close Price change Market cap Trading volume
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
Oct 12, 2022 $ 0.052
+0.26%
$ 31.17 million $ 914,572
Oct 11, 2022 $ 0.0521
-3.69%
$ 31.26 million $ 839,729
Oct 10, 2022 $ 0.0537
-1.51%
$ 32.25 million $ 2.64 million
Oct 9, 2022 $ 0.0547
-1.91%
$ 32.8 million $ 1.13 million
Oct 8, 2022 $ 0.0552
+1.72%
$ 33.11 million $ 3.42 million
Oct 7, 2022 $ 0.0539
-0.91%
$ 32.34 million $ 1.15 million
Oct 6, 2022 $ 0.0544
-0.01%
$ 32.64 million $ 643,564
Oct 5, 2022 $ 0.0542
-1.82%
$ 32.51 million $ 699,093
Oct 4, 2022 $ 0.0552
+1.77%
$ 33.11 million $ 675,177
Oct 3, 2022 $ 0.0543
+1.33%
$ 32.55 million $ 775,714
Oct 2, 2022 $ 0.054
-1.71%
$ 32.39 million $ 705,721
Oct 1, 2022 $ 0.0551
-0.44%
$ 33.09 million $ 788,008
Sep 30, 2022 $ 0.0553
+0.77%
$ 33.21 million $ 3.18 million
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