FirmaChain Historical Data

FCT Page 3
Download
Date Close Price change Market cap Trading volume
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
Oct 9 $ 0.0572
+3.01%
$ 35.94 million $ 68.5 million
Oct 2 $ 0.0557
-2.57%
$ 33.42 million $ 24.63 million
Sep 25 $ 0.0571
+1.19%
$ 34.27 million $ 95.3 million
Sep 18 $ 0.0641
+15.47%
$ 33.78 million $ 154.64 million
Sep 11 $ 0.0531
+15.69%
$ 33.17 million $ 38.57 million
Sep 4 $ 0.047
+0.77%
$ 27.54 million $ 7.2 million
Aug 28 $ 0.0466
-10.88%
$ 27.94 million $ 30.89 million
Aug 21 $ 0.0518
-0.81%
$ 31.36 million $ 30.39 million
Aug 14 $ 0.0547
-9.95%
$ 31.36 million $ 66.27 million
Aug 7 $ 0.0609
-0.99%
$ 36.47 million $ 102.16 million
Jul 31 $ 0.0614
-1.22%
$ 36.86 million $ 192 million
Jul 24 $ 0.0624
+16.89%
$ 37.47 million $ 549.01 million
Jul 17 $ 0.0532
-14.39%
$ 31.92 million $ 72.17 million
Jul 10 $ 0.062
+28.16%
$ 37.21 million $ 428.18 million
Jul 3 $ 0.0484
+1.88%
$ 29.03 million $ 18.83 million
Jun 26 $ 0.0475
-1.60%
$ 28.5 million $ 34.44 million
Jun 19 $ 0.0489
+16.66%
$ 28.96 million $ 82.04 million
Jun 12 $ 0.0418
-3.09%
$ 25.17 million $ 73.93 million