FirmaChain Historical Data

FCT Page 31
Download
Date Close Price change Market cap Trading volume
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
Jun 8, 2022 $0.0799
-4.11%
$47.96 million $1,719
Jun 7, 2022 $0.0834
-4.71%
$50.02 million $5,289