FirmaChain Historical Data

FCT Page 28
Download
Date Close Price change Market cap Trading volume
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
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