FirmaChain Historical Data

FCT Page 4
Download
Date Close Price change Market cap Trading volume
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
Oct 24 $ 0.0522
+3.42%
$ 31.33 million $ 30.37 million
Oct 17 $ 0.0505
+0.92%
$ 30.32 million $ 8.72 million
Oct 10 $ 0.0505
-7.40%
$ 30.32 million $ 7.8 million
Oct 3 $ 0.0547
+2.10%
$ 32.8 million $ 8.48 million
Sep 26 $ 0.054
-3.53%
$ 32.39 million $ 10.02 million
Sep 19 $ 0.0566
+0.21%
$ 33.55 million $ 12.67 million
Sep 12 $ 0.0565
-9.97%
$ 38.95 million $ 51.38 million
Sep 5 $ 0.0628
+4.37%
$ 36 million $ 31.59 million
Aug 29 $ 0.0605
-1.89%
$ 36.29 million $ 185.94 million
Aug 22 $ 0.0618
+0.08%
$ 37.11 million $ 58.77 million
Aug 15 $ 0.0618
-16.57%
$ 37.1 million $ 32.23 million
Aug 8 $ 0.0741
+8.43%
$ 44.45 million $ 63.34 million
Aug 1 $ 0.0683
+4.26%
$ 41 million $ 118.98 million
Jul 25 $ 0.0655
+8.27%
$ 39.32 million $ 62.21 million
Jul 18 $ 0.0603
+4.45%
$ 36.19 million $ 33.25 million
Jul 11 $ 0.0577
-7.82%
$ 34.65 million $ 131.92 million
Jul 4 $ 0.0626
+6.52%
$ 37.59 million $ 52 million
Jun 27 $ 0.0588
-1.03%
$ 35.29 million $ 39,483