FirmaChain Historical Data

FCT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 8, 2025 $ 0.0289
+2.11%
$ 17.36 million $ 2.05 million
Aug 7, 2025 $ 0.0283
+0.43%
$ 17 million $ 2.25 million
Aug 6, 2025 $ 0.0282
-2.13%
$ 16.93 million $ 2.63 million
Aug 5, 2025 $ 0.0288
-2.27%
$ 17.3 million $ 2.47 million
Aug 4, 2025 $ 0.0295
+0.87%
$ 17.7 million $ 3.69 million
Aug 3, 2025 $ 0.029
-1.17%
$ 17.56 million $ 3.43 million
Aug 2, 2025 $ 0.0295
-3.80%
$ 17.6 million $ 9.37 million
Aug 1, 2025 $ 0.0306
-9.80%
$ 18.37 million $ 37.81 million
Jul 31, 2025 $ 0.0339
+6.53%
$ 20.35 million $ 168.62 million
Jul 30, 2025 $ 0.032
+10.34%
$ 19.19 million $ 101.14 million
Jul 29, 2025 $ 0.029
-3.28%
$ 17.39 million $ 1.8 million
Jul 28, 2025 $ 0.0298
-2.03%
$ 17.91 million $ 1.65 million
Jul 27, 2025 $ 0.0305
-0.87%
$ 18.28 million $ 1.75 million
Jul 26, 2025 $ 0.0307
+0.23%
$ 18.44 million $ 1.34 million
Jul 25, 2025 $ 0.0307
-1.87%
$ 18.4 million $ 1.76 million
Jul 24, 2025 $ 0.0312
-1.04%
$ 18.75 million $ 2.7 million
Jul 23, 2025 $ 0.0316
-6.52%
$ 18.95 million $ 6.36 million
Jul 22, 2025 $ 0.0338
+3.77%
$ 20.27 million $ 8.72 million
Jul 21, 2025 $ 0.0326
+1.66%
$ 19.53 million $ 2.05 million
Jul 20, 2025 $ 0.032
+0.55%
$ 19.21 million $ 2.17 million
Jul 19, 2025 $ 0.0318
+0.03%
$ 19.11 million $ 1.83 million
Jul 18, 2025 $ 0.0318
+0.18%
$ 19.1 million $ 2.43 million
Jul 17, 2025 $ 0.0318
+0.85%
$ 19.07 million $ 3.19 million
Jul 16, 2025 $ 0.0315
+2.43%
$ 18.91 million $ 2.58 million
Jul 15, 2025 $ 0.0308
-1.42%
$ 18.46 million $ 2.38 million
Jul 14, 2025 $ 0.0312
-0.04%
$ 18.73 million $ 2.94 million
Jul 13, 2025 $ 0.0312
-2.87%
$ 18.73 million $ 6.72 million
Jul 12, 2025 $ 0.0321
+7.98%
$ 19.29 million $ 14.9 million
Jul 11, 2025 $ 0.0298
+1.05%
$ 17.86 million $ 2.38 million
Jul 10, 2025 $ 0.0288
-1.26%
$ 17.3 million $ 2.15 million
Jul 9, 2025 $ 0.0291
+0.83%
$ 17.48 million $ 4.23 million
Jul 8, 2025 $ 0.0289
+4.01%
$ 17.34 million $ 5.02 million
Jul 7, 2025 $ 0.0278
-0.33%
$ 16.67 million $ 5.11 million
Jul 6, 2025 $ 0.0279
-0.55%
$ 16.73 million $ 1.78 million
Jul 5, 2025 $ 0.028
-3.98%
$ 16.82 million $ 1.63 million
Jul 4, 2025 $ 0.0292
+2.37%
$ 17.52 million $ 3.28 million
Jul 3, 2025 $ 0.0285
-3.16%
$ 17.12 million $ 3.44 million
Jul 2, 2025 $ 0.0295
+9.21%
$ 17.68 million $ 5.04 million
Jul 1, 2025 $ 0.027
+1.33%
$ 16.19 million $ 4.08 million
Jun 30, 2025 $ 0.0266
+1.09%
$ 15.98 million $ 1.46 million
Jun 29, 2025 $ 0.0263
+0.08%
$ 15.81 million $ 1.2 million
Jun 28, 2025 $ 0.0263
+0.82%
$ 15.79 million $ 1.47 million
Jun 27, 2025 $ 0.0261
-1.07%
$ 15.66 million $ 1.4 million
Jun 26, 2025 $ 0.0264
-4.26%
$ 15.83 million $ 1.77 million
Jun 25, 2025 $ 0.0276
+3.74%
$ 16.54 million $ 5.01 million
Jun 24, 2025 $ 0.0266
+1.22%
$ 15.94 million $ 2.26 million
Jun 23, 2025 $ 0.0263
+6.34%
$ 15.75 million $ 1.58 million
Jun 22, 2025 $ 0.0247
-5.63%
$ 14.81 million $ 1.76 million
Jun 21, 2025 $ 0.0262
-4.91%
$ 15.69 million $ 1.37 million
Jun 20, 2025 $ 0.0275
+1.01%
$ 16.5 million $ 1.26 million