FirmaChain Historical Data

FCT Page 4
Download
Date Close Price change Market cap Trading volume
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
Jun 5 $0.0431
-17.88%
$25.88 million $72.94 million
May 29 $0.0525
-6.43%
$31.52 million $85.26 million
May 22 $0.0549
+4.50%
$33.68 million $68.16 million
May 15 $0.0528
-6.69%
$31.56 million $84.65 million
May 8 $0.0583
+5.67%
$33.97 million $74.88 million
May 1 $0.0551
-13.11%
$33.08 million $56.52 million
Apr 24 $0.0644
-0.86%
$37.98 million $55.35 million
Apr 17 $0.0672
-7.17%
$39.01 million $94.63 million
Apr 10 $0.0714
-2.51%
$43.41 million $95.37 million
Apr 3 $0.0732
+7.53%
$43.93 million $134.18 million
Mar 27 $0.0681
-11.70%
$40.85 million $74.06 million
Mar 20 $0.0701
-21.60%
$46.28 million $113.2 million
Mar 13 $0.0894
-6.01%
$53.68 million $325.12 million
Mar 6 $0.087
-16.41%
$56.95 million $150.26 million
Feb 27 $0.104
+53.74%
$62.44 million $160.49 million
Feb 20 $0.0672
-32.40%
$40.31 million $493.92 million
Feb 13 $0.0943
-2.60%
$56.6 million $387.93 million
Feb 6 $0.097
+11.34%
$58.17 million $79.98 million
Jan 30 $0.087
+8.72%
$52.23 million $141.62 million
Jan 23 $0.0941
+34.64%
$48.02 million $432.43 million
Jan 16 $0.0698
-17.05%
$41.89 million $153.45 million
Jan 9 $0.0841
+118.70%
$50.48 million $139.54 million
Jan 2 $0.0385
+0.50%
$23.12 million $50.48 million
Dec 26 $0.0588
+54.39%
$35.28 million $56.11 million
Dec 19 $0.0381
-1.63%
$22.85 million $22.68 million
Dec 12 $0.0387
-4.53%
$23.24 million $28.37 million
Dec 5 $0.0414
+5.57%
$24.32 million $79.1 million
Nov 28 $0.0391
-0.76%
$23.48 million $10.68 million
Nov 21 $0.0394
-1.98%
$23.59 million $96.91 million
Nov 14 $0.0409
+15.38%
$23.89 million $30.12 million
Nov 7 $0.0351
-33.04%
$21.08 million $13 million
Oct 31 $0.0525
+0.02%
$31.52 million $6.44 million