FirmaChain Historical Data

FCT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0227
+0.05%
$ 13.64 million $ 1.49 million
Sep 26, 2025 $ 0.0231
-2.91%
$ 13.63 million $ 1.33 million
Sep 25, 2025 $ 0.0235
-2.85%
$ 14.24 million $ 1.89 million
Sep 24, 2025 $ 0.0243
-0.60%
$ 14.52 million $ 1.25 million
Sep 23, 2025 $ 0.0245
+0.84%
$ 14.68 million $ 1.48 million
Sep 22, 2025 $ 0.0244
-6.40%
$ 14.56 million $ 1.66 million
Sep 21, 2025 $ 0.0259
-0.65%
$ 15.65 million $ 1.54 million
Sep 20, 2025 $ 0.0259
-0.88%
$ 15.64 million $ 1.16 million
Sep 19, 2025 $ 0.0261
-0.77%
$ 15.66 million $ 1.86 million
Sep 18, 2025 $ 0.0265
-2.07%
$ 15.78 million $ 1.55 million
Sep 17, 2025 $ 0.0273
+1.83%
$ 16.24 million $ 1.46 million
Sep 16, 2025 $ 0.027
-0.03%
$ 16.07 million $ 1.32 million
Sep 15, 2025 $ 0.027
+0.84%
$ 16.21 million $ 1.85 million
Sep 14, 2025 $ 0.0268
-1.70%
$ 16.08 million $ 1.47 million
Sep 13, 2025 $ 0.0273
+1.01%
$ 16.37 million $ 1.99 million
Sep 12, 2025 $ 0.027
+0.28%
$ 16.21 million $ 1.67 million
Sep 11, 2025 $ 0.0268
-0.54%
$ 16.06 million $ 1.46 million
Sep 10, 2025 $ 0.0268
+1.80%
$ 16.09 million $ 210,902
Sep 9, 2025 $ 0.0264
+0.52%
$ 15.81 million $ 2.64 million
Sep 8, 2025 $ 0.0262
+0.15%
$ 15.73 million $ 1.34 million
Sep 7, 2025 $ 0.0261
-0.36%
$ 15.64 million $ 2.37 million
Sep 6, 2025 $ 0.0262
+1.41%
$ 15.69 million $ 1.41 million
Sep 5, 2025 $ 0.026
-0.87%
$ 15.61 million $ 1.36 million
Sep 4, 2025 $ 0.0263
-1.89%
$ 15.75 million $ 3.09 million
Sep 3, 2025 $ 0.0268
-0.48%
$ 15.93 million $ 1.3 million
Sep 2, 2025 $ 0.0271
+1.60%
$ 16.14 million $ 1.25 million
Sep 1, 2025 $ 0.0267
-0.25%
$ 16.02 million $ 1.86 million
Aug 31, 2025 $ 0.027
-0.02%
$ 16.06 million $ 1.23 million
Aug 30, 2025 $ 0.0268
-0.51%
$ 16.21 million $ 1.67 million
Aug 29, 2025 $ 0.0269
-2.90%
$ 16.15 million $ 2.84 million
Aug 28, 2025 $ 0.0277
-0.34%
$ 16.63 million $ 1.51 million
Aug 27, 2025 $ 0.028
+3.47%
$ 16.77 million $ 2.68 million
Aug 26, 2025 $ 0.027
-0.83%
$ 16.24 million $ 2 million
Aug 25, 2025 $ 0.0273
+0.03%
$ 16.36 million $ 1.61 million
Aug 24, 2025 $ 0.0274
-1.03%
$ 16.39 million $ 1.78 million
Aug 23, 2025 $ 0.0278
-1.74%
$ 16.64 million $ 1.34 million
Aug 22, 2025 $ 0.0285
+3.71%
$ 17 million $ 2.22 million
Aug 21, 2025 $ 0.0275
-3.97%
$ 16.52 million $ 2.14 million
Aug 20, 2025 $ 0.0285
+1.28%
$ 17.05 million $ 1.91 million
Aug 19, 2025 $ 0.028
-3.48%
$ 16.86 million $ 3.36 million
Aug 18, 2025 $ 0.029
+0.05%
$ 17.4 million $ 4.75 million
Aug 17, 2025 $ 0.029
+0.90%
$ 17.39 million $ 1.93 million
Aug 16, 2025 $ 0.0287
+1.20%
$ 17.23 million $ 1.7 million
Aug 15, 2025 $ 0.0284
-0.32%
$ 17.02 million $ 4.58 million
Aug 14, 2025 $ 0.0286
-3.44%
$ 17.18 million $ 2.46 million
Aug 13, 2025 $ 0.0297
+2.18%
$ 17.79 million $ 2.16 million
Aug 12, 2025 $ 0.029
+2.19%
$ 17.41 million $ 2.12 million
Aug 11, 2025 $ 0.0287
-2.72%
$ 17.24 million $ 1.86 million
Aug 10, 2025 $ 0.0295
+0.92%
$ 17.72 million $ 2.82 million
Aug 9, 2025 $ 0.0293
+1.15%
$ 17.56 million $ 2.24 million