FirmaChain Historical Data

FCT Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $0.0126
+2.48%
$7.36 million $1.14 million
Dec 24, 2025 $0.0126
+1.51%
$7.36 million $1.25 million
Dec 23, 2025 $0.0124
+0.54%
$7.46 million $1.49 million
Dec 22, 2025 $0.0124
+7.78%
$7.4 million $154,588
Dec 21, 2025 $0.0115
-6.80%
$6.88 million $2.4 million
Dec 20, 2025 $0.0124
+2.55%
$7.39 million $1.28 million
Dec 19, 2025 $0.0119
+3.04%
$7.24 million $1.22 million
Dec 18, 2025 $0.0118
-0.53%
$6.96 million $1.28 million
Dec 17, 2025 $0.0119
-0.97%
$7.1 million $1.21 million
Dec 16, 2025 $0.0119
-2.43%
$7.16 million $1.37 million
Dec 15, 2025 $0.0123
-2.99%
$7.34 million $1.87 million
Dec 14, 2025 $0.0127
-6.03%
$7.61 million $3.7 million
Dec 13, 2025 $0.0135
+7.97%
$8.12 million $6.94 million
Dec 12, 2025 $0.0125
-2.85%
$7.52 million $1.2 million
Dec 11, 2025 $0.0129
-1.05%
$7.75 million $1.38 million
Dec 10, 2025 $0.013
+0.49%
$7.83 million $1.2 million
Dec 9, 2025 $0.013
+1.50%
$7.79 million $1.3 million
Dec 8, 2025 $0.0128
+0.47%
$7.67 million $1.06 million
Dec 7, 2025 $0.0127
-0.97%
$7.64 million $1.57 million
Dec 6, 2025 $0.0129
+1.02%
$7.71 million $1.14 million
Dec 5, 2025 $0.0127
-2.45%
$7.64 million $1.48 million
Dec 4, 2025 $0.013
-2.47%
$7.83 million $1.43 million
Dec 3, 2025 $0.0134
+1.96%
$8.03 million $1.24 million
Dec 2, 2025 $0.0131
+3.08%
$7.87 million $1.25 million
Dec 1, 2025 $0.0127
-7.74%
$7.64 million $1.4 million
Nov 30, 2025 $0.0137
-3.36%
$8.28 million $1.43 million
Nov 29, 2025 $0.0142
+4.20%
$8.48 million $2.66 million
Nov 28, 2025 $0.0137
-1.93%
$8.2 million $1.33 million
Nov 27, 2025 $0.0139
+3.58%
$8.36 million $1.31 million
Nov 26, 2025 $0.0134
-0.28%
$8.07 million $1.37 million
Nov 25, 2025 $0.0133
-0.94%
$8.05 million $1.38 million
Nov 24, 2025 $0.0133
+2.07%
$8.05 million $1.74 million
Nov 23, 2025 $0.013
+1.85%
$7.81 million $1.91 million
Nov 22, 2025 $0.0127
+0.90%
$7.67 million $1.88 million
Nov 21, 2025 $0.0125
-3.33%
$7.53 million $1.73 million
Nov 20, 2025 $0.0128
-4.35%
$7.74 million $1.68 million
Nov 19, 2025 $0.0134
-4.18%
$7.68 million $2.63 million
Nov 18, 2025 $0.014
+3.91%
$8.41 million $15.86 million
Nov 17, 2025 $0.0135
-1.94%
$8.11 million $1.59 million
Nov 16, 2025 $0.0137
-2.84%
$8.27 million $1.39 million
Nov 15, 2025 $0.014
-0.17%
$8.47 million $1.98 million
Nov 14, 2025 $0.0142
-1.46%
$8.44 million $1.72 million
Nov 13, 2025 $0.0141
-7.76%
$8.65 million $1.84 million
Nov 12, 2025 $0.0152
-0.49%
$9.2 million $2.22 million
Nov 11, 2025 $0.0153
-3.03%
$9.19 million $3.07 million
Nov 10, 2025 $0.0158
-4.23%
$9.48 million $7.79 million
Nov 9, 2025 $0.0165
+12.58%
$9.9 million $41.11 million
Nov 8, 2025 $0.0147
-1.74%
$8.79 million $1.26 million
Nov 7, 2025 $0.0149
+8.10%
$8.95 million $1.52 million
Nov 6, 2025 $0.0137
+1.16%
$8.24 million $1.77 million