FirmaChain Historical Data

FCT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.0272
-0.79%
$ 16.34 million $ 1.43 million
Jun 18, 2025 $ 0.0275
+0.05%
$ 16.47 million $ 1.28 million
Jun 17, 2025 $ 0.0274
-3.43%
$ 16.46 million $ 1.17 million
Jun 16, 2025 $ 0.0284
+0.48%
$ 17.05 million $ 1.22 million
Jun 15, 2025 $ 0.0283
+1.87%
$ 16.96 million $ 1.12 million
Jun 14, 2025 $ 0.0278
-0.43%
$ 16.65 million $ 1.11 million
Jun 13, 2025 $ 0.0279
-2.52%
$ 16.72 million $ 1.49 million
Jun 12, 2025 $ 0.0286
-2.50%
$ 17.15 million $ 1.48 million
Jun 11, 2025 $ 0.0293
-0.96%
$ 17.59 million $ 524,814
Jun 10, 2025 $ 0.0296
+0.87%
$ 17.76 million $ 924,256
Jun 9, 2025 $ 0.0293
+1.59%
$ 17.59 million $ 464,239
Jun 8, 2025 $ 0.0289
+0.84%
$ 17.32 million $ 265,843
Jun 7, 2025 $ 0.0286
-0.52%
$ 17.18 million $ 344,250
Jun 6, 2025 $ 0.0288
+3.08%
$ 17.27 million $ 346,457
Jun 5, 2025 $ 0.0279
-5.46%
$ 16.75 million $ 441,988
Jun 4, 2025 $ 0.0295
-2.09%
$ 17.72 million $ 451,671
Jun 3, 2025 $ 0.0302
+0.98%
$ 18.09 million $ 2.72 million
Jun 2, 2025 $ 0.0299
+5.37%
$ 17.92 million $ 2.8 million
Jun 1, 2025 $ 0.0283
-0.11%
$ 17.01 million $ 347,055
May 31, 2025 $ 0.0284
-0.31%
$ 17.02 million $ 372,141
May 30, 2025 $ 0.0285
-3.90%
$ 17.07 million $ 933,878
May 29, 2025 $ 0.0296
-3.19%
$ 17.78 million $ 390,441
May 28, 2025 $ 0.0306
+0.78%
$ 18.36 million $ 369,757
May 27, 2025 $ 0.0304
-0.74%
$ 18.22 million $ 385,468
May 26, 2025 $ 0.0306
+0.87%
$ 18.36 million $ 381,257
May 25, 2025 $ 0.0303
-1.66%
$ 18.2 million $ 527,913
May 24, 2025 $ 0.0308
-2.82%
$ 18.51 million $ 394,672
May 23, 2025 $ 0.0316
-2.89%
$ 18.99 million $ 597,619
May 22, 2025 $ 0.0326
+3.74%
$ 19.55 million $ 436,848
May 21, 2025 $ 0.0314
+2.84%
$ 18.85 million $ 279,324
May 20, 2025 $ 0.0305
-2.26%
$ 18.33 million $ 608,217
May 19, 2025 $ 0.0313
-2.51%
$ 18.75 million $ 1.16 million
May 18, 2025 $ 0.0321
+0.25%
$ 19.23 million $ 349,075
May 17, 2025 $ 0.032
-1.83%
$ 19.19 million $ 817,168
May 16, 2025 $ 0.0326
+1.75%
$ 19.54 million $ 255,816
May 15, 2025 $ 0.032
-4.23%
$ 19.21 million $ 491,933
May 14, 2025 $ 0.0334
-1.27%
$ 20.06 million $ 324,441
May 13, 2025 $ 0.034
+0.57%
$ 20.42 million $ 750,245
May 12, 2025 $ 0.0339
-0.58%
$ 20.31 million $ 528,224
May 11, 2025 $ 0.034
-1.94%
$ 20.41 million $ 137,299
May 10, 2025 $ 0.0347
+3.09%
$ 20.82 million $ 280,878
May 9, 2025 $ 0.0337
+3.87%
$ 20.2 million $ 418,555
May 8, 2025 $ 0.0324
+5.01%
$ 19.45 million $ 285,520
May 7, 2025 $ 0.0309
+0.92%
$ 18.52 million $ 254,359
May 6, 2025 $ 0.0306
-3.64%
$ 18.35 million $ 304,460
May 5, 2025 $ 0.0317
+0.60%
$ 19.04 million $ 358,488
May 4, 2025 $ 0.0316
-1.99%
$ 18.93 million $ 272,331
May 3, 2025 $ 0.0322
-1.24%
$ 19.32 million $ 611,581
May 2, 2025 $ 0.0326
-2.96%
$ 19.56 million $ 317,757
May 1, 2025 $ 0.0334
+2.09%
$ 20.04 million $ 363,005