FirmaChain Historical Data

FCT Page 29
Download
Date Close Price change Market cap Trading volume
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
Sep 16, 2022 $0.0581
+0.52%
$34.85 million $2.29 million
Sep 15, 2022 $0.0584
-1.36%
$35.04 million $1.56 million
Sep 14, 2022 $0.0592
+0.52%
$35.51 million $4.26 million