FirmaChain Historical Data

FCT Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.0412
+0.26%
$24.16 million $75.3 million
Sep 16 $0.0393
+21.09%
$24.3 million $150.26 million
Sep 9 $0.0335
+13.31%
$19.45 million $98.24 million
Sep 2 $0.0295
-6.08%
$17.74 million $10.61 million
Aug 26 $0.0312
-11.27%
$18.72 million $15.57 million
Aug 19 $0.0361
+11.57%
$21.25 million $21.19 million
Aug 12 $0.0319
+1.27%
$19.44 million $63.13 million
Aug 5 $0.0338
+13.46%
$18.91 million $24.77 million
Jul 29 $0.0297
-22.97%
$17.8 million $16.36 million
Jul 22 $0.0374
+1.07%
$23.12 million $17.89 million
Jul 15 $0.0372
+10.22%
$22.17 million $49.18 million
Jul 8 $0.0335
+12.29%
$20.27 million $79.24 million
Jul 1 $0.0301
-12.37%
$17.93 million $12.04 million
Jun 24 $0.0343
+2.49%
$20.63 million $25.8 million
Jun 17 $0.0337
-14.46%
$20.06 million $9.1 million
Jun 10 $0.0423
-6.08%
$23.61 million $27.48 million
Jun 3 $0.0455
-12.64%
$27.04 million $34.8 million
May 27 $0.052
-2.01%
$31.22 million $10.58 million
May 20 $0.0534
+0.91%
$31.85 million $4.93 million
May 13 $0.0539
+4.14%
$31.79 million $6.88 million
May 6 $0.0517
-6.56%
$31.05 million $30.4 million
Apr 29 $0.0554
-1.61%
$33.23 million $71.3 million
Apr 22 $0.0563
-2.58%
$33.77 million $8.47 million
Apr 15 $0.0579
+2.57%
$34.68 million $13.76 million
Apr 8 $0.0548
-17.38%
$33.86 million $54.15 million
Apr 1 $0.0656
-9.82%
$39.79 million $12.64 million
Mar 25 $0.0729
+5.03%
$43.62 million $29.21 million
Mar 18 $0.0672
-2.95%
$41.65 million $29.84 million
Mar 11 $0.0675
-13.44%
$41.56 million $79.65 million
Mar 4 $0.0796
+14.43%
$46.76 million $102.32 million
Feb 26 $0.0696
+18.92%
$41.74 million $93.57 million
Feb 19 $0.0585
+4.87%
$35.1 million $47.03 million
Feb 12 $0.0558
+2.82%
$33.48 million $11 million
Feb 5 $0.0543
+2.80%
$32.56 million $5.95 million
Jan 29 $0.0527
-3.58%
$31.64 million $3.54 million
Jan 22 $0.055
-4.57%
$32.8 million $7.09 million
Jan 15 $0.0568
-1.77%
$34.55 million $13.3 million
Jan 8 $0.0583
+1.04%
$34.71 million $17.66 million
Jan 1 $0.0613
-5.15%
$34.64 million $19.87 million
Dec 25 $0.0643
-1.99%
$38.79 million $10.77 million
Dec 18 $0.0663
+0.50%
$39.38 million $12 million
Dec 11 $0.0672
-5.16%
$39.63 million $18.89 million
Dec 4 $0.072
+5.99%
$42.54 million $29.63 million
Nov 27 $0.0678
+0.19%
$40.69 million $20.2 million
Nov 20 $0.0687
-9.75%
$40.57 million $29.69 million
Nov 13 $0.0748
+9.22%
$45.66 million $96.15 million
Nov 6 $0.0703
+1.59%
$41.17 million $40.52 million
Oct 30 $0.0693
+11.88%
$41.59 million $66.1 million
Oct 23 $0.0621
+2.51%
$37.23 million $53.66 million
Oct 16 $0.0605
+1.31%
$36.32 million $90.88 million