FirmaChain Historical Data

FCT Page 30
Download
Date Close Price change Market cap Trading volume
Sep 14, 2022 $0.0592
+0.52%
$35.51 million $4.26 million
Sep 13, 2022 $0.059
-8.86%
$35.39 million $7.25 million
Sep 12, 2022 $0.0649
+3.38%
$38.95 million $33.48 million
Sep 11, 2022 $0.0628
+0.43%
$37.69 million $5.02 million
Sep 10, 2022 $0.0626
-1.49%
$37.53 million $5.44 million
Sep 9, 2022 $0.0632
+3.64%
$37.94 million $4.67 million
Sep 8, 2022 $0.0608
+2.35%
$36.45 million $9.64 million
Sep 7, 2022 $0.0588
+2.57%
$35.29 million $1.41 million
Sep 6, 2022 $0.0575
-3.78%
$34.51 million $3.54 million
Sep 5, 2022 $0.06
-0.31%
$36 million $1.86 million
Sep 4, 2022 $0.0605
+1.48%
$36.29 million $1.83 million
Sep 3, 2022 $0.0598
-1.74%
$35.85 million $2.26 million
Sep 2, 2022 $0.0611
-2.07%
$36.63 million $5.69 million
Sep 1, 2022 $0.062
-3.30%
$37.19 million $36.48 million
Aug 31, 2022 $0.0647
+3.85%
$38.83 million $96.1 million
Aug 30, 2022 $0.0624
+1.53%
$37.44 million $41.36 million
Aug 29, 2022 $0.061
-1.02%
$36.62 million $2.23 million
Aug 28, 2022 $0.0618
+3.25%
$37.11 million $1.85 million
Aug 27, 2022 $0.0599
-2.28%
$35.92 million $7.36 million
Aug 26, 2022 $0.061
-0.75%
$36.62 million $36.71 million
Aug 25, 2022 $0.0615
+1.71%
$36.89 million $5.25 million
Aug 24, 2022 $0.0605
+0.64%
$36.27 million $2.75 million
Aug 23, 2022 $0.0601
+2.34%
$36.07 million $1.12 million
Aug 22, 2022 $0.0587
-5.01%
$35.22 million $3.72 million
Aug 21, 2022 $0.0618
+3.76%
$37.1 million $2.78 million
Aug 20, 2022 $0.0596
+0.37%
$35.78 million $2.32 million
Aug 19, 2022 $0.0596
-13.94%
$35.79 million $4.35 million
Aug 18, 2022 $0.0697
+0.17%
$41.8 million $2.56 million
Aug 17, 2022 $0.0684
-7.18%
$41.04 million $5.19 million
Aug 16, 2022 $0.0737
+2.34%
$44.2 million $11.38 million
Aug 15, 2022 $0.0719
-3.01%
$43.12 million $3.64 million
Aug 14, 2022 $0.0741
-0.02%
$44.45 million $8.14 million
Aug 13, 2022 $0.0734
-0.83%
$44.01 million $3.7 million
Aug 12, 2022 $0.0739
+4.32%
$44.36 million $19.42 million
Aug 11, 2022 $0.0709
+1.98%
$42.52 million $10.65 million
Aug 10, 2022 $0.0695
+3.57%
$41.71 million $6.89 million
Aug 9, 2022 $0.0671
-3.30%
$40.27 million $4.73 million
Aug 8, 2022 $0.0694
+1.63%
$41.67 million $9.82 million
Aug 7, 2022 $0.0683
+0.89%
$41 million $66.19 million
Aug 6, 2022 $0.0677
+3.34%
$40.64 million $18.88 million
Aug 5, 2022 $0.0653
+2.78%
$39.2 million $2.04 million
Aug 4, 2022 $0.0636
-1.67%
$38.14 million $1.52 million
Aug 3, 2022 $0.0646
-0.60%
$38.79 million $4.07 million
Aug 2, 2022 $0.0645
-4.43%
$38.72 million $6.87 million
Aug 1, 2022 $0.0675
+3.02%
$40.51 million $19.41 million
Jul 31, 2022 $0.0655
+5.18%
$39.32 million $50.67 million
Jul 30, 2022 $0.0623
-0.41%
$37.38 million $1.67 million
Jul 29, 2022 $0.0626
+2.10%
$37.53 million $2.1 million
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