FirmaChain Historical Data

FCT Page 30
Download
Date Close Price change Market cap Trading volume
Jul 28, 2022 $ 0.0612
-2.22%
$ 36.74 million $ 2.02 million
Jul 27, 2022 $ 0.0626
+10.65%
$ 37.56 million $ 1.95 million
Jul 26, 2022 $ 0.0564
-2.81%
$ 33.86 million $ 1.1 million
Jul 25, 2022 $ 0.0589
-2.76%
$ 35.31 million $ 2.69 million
Jul 24, 2022 $ 0.0603
-2.76%
$ 36.19 million $ 1.17 million
Jul 23, 2022 $ 0.062
-0.08%
$ 37.22 million $ 2.09 million
Jul 22, 2022 $ 0.0621
+3.19%
$ 37.25 million $ 5.24 million
Jul 21, 2022 $ 0.0602
-0.75%
$ 36.1 million $ 1,613
Jul 20, 2022 $ 0.0606
-3.86%
$ 36.37 million $ 4.64 million
Jul 19, 2022 $ 0.0635
+4.44%
$ 38.1 million $ 16.58 million
Jul 18, 2022 $ 0.0607
+5.06%
$ 36.4 million $ 3.54 million
Jul 17, 2022 $ 0.0577
-3.98%
$ 34.65 million $ 2.29 million
Jul 16, 2022 $ 0.0601
-4.36%
$ 36.08 million $ 7.42 million
Jul 15, 2022 $ 0.0629
+11.28%
$ 37.73 million $ 112.97 million
Jul 14, 2022 $ 0.0556
+1.05%
$ 33.38 million $ 1.59 million
Jul 13, 2022 $ 0.0544
+1.77%
$ 32.61 million $ 1.64 million
Jul 12, 2022 $ 0.0552
-2.70%
$ 33.14 million $ 2.98 million
Jul 11, 2022 $ 0.0569
-9.22%
$ 34.12 million $ 3.02 million
Jul 10, 2022 $ 0.0626
+1.13%
$ 37.59 million $ 33.02 million
Jul 9, 2022 $ 0.0628
+2.95%
$ 37.7 million $ 2.18 million
Jul 8, 2022 $ 0.061
-0.73%
$ 36.61 million $ 5.87 million
Jul 7, 2022 $ 0.0615
+6.11%
$ 36.88 million $ 10.93 million
Jul 6, 2022 $ 0.0579
+2.21%
$ 34.76 million $ 970
Jul 5, 2022 $ 0.0567
-3.06%
$ 34 million $ 1,043
Jul 4, 2022 $ 0.0583
-0.88%
$ 34.98 million $ 1,799
Jul 3, 2022 $ 0.0588
+1.61%
$ 35.29 million $ 1,964
Jul 2, 2022 $ 0.0579
+2.18%
$ 34.73 million $ 1,516
Jul 1, 2022 $ 0.0567
+4.97%
$ 33.99 million $ 6,419
Jun 30, 2022 $ 0.054
-5.44%
$ 32.38 million $ 2,360
Jun 29, 2022 $ 0.0587
-2.45%
$ 35.19 million $ 15,722
Jun 28, 2022 $ 0.0601
-0.34%
$ 36.08 million $ 7,504
Jun 27, 2022 $ 0.0603
+1.54%
$ 36.2 million $ 3,998
Jun 26, 2022 $ 0.0596
-2.83%
$ 35.74 million $ 1,512
Jun 25, 2022 $ 0.0613
-0.73%
$ 36.78 million $ 1,976
Jun 24, 2022 $ 0.0618
+3.50%
$ 37.05 million $ 5,999
Jun 23, 2022 $ 0.0597
+3.27%
$ 35.8 million $ 2,926
Jun 22, 2022 $ 0.0578
-4.31%
$ 34.67 million $ 8,296
Jun 21, 2022 $ 0.0604
+3.02%
$ 36.23 million $ 9,309
Jun 20, 2022 $ 0.0586
+5.43%
$ 35.17 million $ 6,669
Jun 19, 2022 $ 0.0556
+6.06%
$ 33.35 million $ 5,722
Jun 18, 2022 $ 0.0524
-6.94%
$ 31.45 million $ 9,063
Jun 17, 2022 $ 0.0561
+9.89%
$ 33.69 million $ 13,041
Jun 16, 2022 $ 0.0513
-6.95%
$ 30.75 million $ 8,263
Jun 15, 2022 $ 0.0551
+7.69%
$ 33.05 million $ 14,027
Jun 14, 2022 $ 0.0512
-5.87%
$ 30.69 million $ 13,085
Jun 13, 2022 $ 0.0543
-14.33%
$ 32.6 million $ 8,208
Jun 12, 2022 $ 0.0634
-9.78%
$ 38.06 million $ 9,599
Jun 11, 2022 $ 0.0703
-3.40%
$ 42.19 million $ 12,250
Jun 10, 2022 $ 0.0726
-8.88%
$ 43.54 million $ 4,742
Jun 9, 2022 $ 0.0796
-0.38%
$ 47.78 million $ 2,964