FirmaChain Historical Data

FCT Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $0.0118
+0.07%
$13.61 million $1.59 million
Apr 3, 2026 $0.0118
-0.87%
$13.6 million $192,589
Apr 2, 2026 $0.0119
+0.27%
$13.7 million $1.72 million
Apr 1, 2026 $0.0119
-0.54%
$13.67 million $1.78 million
Mar 31, 2026 $0.012
+0.64%
$13.74 million $1.73 million
Mar 30, 2026 $0.0119
+0.26%
$13.65 million $2.16 million
Mar 29, 2026 $0.0118
-1.69%
$13.59 million $1.85 million
Mar 28, 2026 $0.0121
-0.98%
$13.82 million $1.66 million
Mar 27, 2026 $0.0122
-0.45%
$13.96 million $1.98 million
Mar 26, 2026 $0.0122
-5.06%
$14.02 million $5.44 million
Mar 25, 2026 $0.0128
+2.55%
$14.71 million $2.61 million
Mar 24, 2026 $0.0125
-0.18%
$14.19 million $1.76 million
Mar 23, 2026 $0.0125
+2.05%
$14.21 million $1.68 million
Mar 22, 2026 $0.0123
-1.34%
$13.93 million $1.75 million
Mar 21, 2026 $0.0124
-0.17%
$14.12 million $1.83 million
Mar 20, 2026 $0.0125
+0.06%
$14.14 million $1.89 million
Mar 19, 2026 $0.0125
-0.98%
$14.13 million $1.65 million
Mar 18, 2026 $0.0126
-3.73%
$14.27 million $2.21 million
Mar 17, 2026 $0.0131
+0.63%
$14.83 million $1.76 million
Mar 16, 2026 $0.013
+2.21%
$14.77 million $2.23 million
Mar 15, 2026 $0.0127
+2.89%
$14.42 million $3 million
Mar 14, 2026 $0.0124
-1.60%
$14.01 million $2.1 million
Mar 13, 2026 $0.0126
+1.17%
$14.24 million $1.87 million
Mar 12, 2026 $0.0124
-0.80%
$14.07 million $1.86 million
Mar 11, 2026 $0.0125
+1.00%
$14.19 million $1.77 million
Mar 10, 2026 $0.0124
+1.71%
$14.05 million $2.76 million
Mar 9, 2026 $0.0122
+0.64%
$7.32 million $1.78 million
Mar 8, 2026 $0.0121
+0.53%
$7.26 million $2.15 million
Mar 7, 2026 $0.012
-0.99%
$7.22 million $1.73 million
Mar 6, 2026 $0.0121
-2.84%
$7.29 million $2.03 million
Mar 5, 2026 $0.0125
+2.03%
$7.51 million $2.99 million
Mar 4, 2026 $0.0123
+1.51%
$7.36 million $3.38 million
Mar 3, 2026 $0.0121
-3.92%
$7.25 million $3.07 million
Mar 2, 2026 $0.0126
+2.31%
$7.55 million $2.1 million
Mar 1, 2026 $0.0123
-0.59%
$7.38 million $756,786
Feb 28, 2026 $0.0124
+0.41%
$7.42 million $2.08 million
Feb 27, 2026 $0.0123
-0.56%
$7.39 million $129,972
Feb 26, 2026 $0.0124
-4.68%
$7.43 million $150,644
Feb 25, 2026 $0.013
+4.63%
$7.8 million $188,017
Feb 24, 2026 $0.0124
+0.48%
$7.45 million $259,557
Feb 23, 2026 $0.0124
-4.12%
$7.42 million $190,679
Feb 22, 2026 $0.0129
-1.74%
$7.74 million $159,470
Feb 21, 2026 $0.0131
-1.03%
$7.87 million $123,406
Feb 20, 2026 $0.0132
-0.77%
$7.95 million $288,794
Feb 19, 2026 $0.0134
+1.40%
$8 million $610,222
Feb 18, 2026 $0.0132
+1.19%
$7.9 million $148,542
Feb 17, 2026 $0.013
-0.99%
$7.81 million $1.81 million
Feb 16, 2026 $0.0131
-0.63%
$7.88 million $1.73 million
Feb 15, 2026 $0.0132
-3.90%
$7.93 million $2.33 million
Feb 14, 2026 $0.0138
+0.96%
$8.26 million $3.17 million