FirmaChain Historical Data

FCT Page 7
Download
Date Close Price change Market cap Trading volume
Nov 6, 2025 $0.0137
+1.16%
$8.24 million $1.77 million
Nov 5, 2025 $0.0136
-0.57%
$8.14 million $1.61 million
Nov 4, 2025 $0.0137
-3.46%
$8.19 million $1.58 million
Nov 3, 2025 $0.0141
-15.48%
$8.48 million $2.14 million
Nov 2, 2025 $0.0167
-0.45%
$10.04 million $1.15 million
Nov 1, 2025 $0.0168
+0.46%
$10.08 million $1.33 million
Oct 31, 2025 $0.0167
+1.25%
$10.03 million $1.16 million
Oct 30, 2025 $0.0165
-6.36%
$9.91 million $1.46 million
Oct 29, 2025 $0.0176
-6.40%
$10.58 million $1.45 million
Oct 28, 2025 $0.0188
+4.35%
$11.31 million $2.58 million
Oct 27, 2025 $0.0181
+1.75%
$10.84 million $1.78 million
Oct 26, 2025 $0.0178
+3.50%
$10.65 million $1.21 million
Oct 25, 2025 $0.0172
-0.96%
$10.29 million $1.04 million
Oct 24, 2025 $0.0173
+3.02%
$10.39 million $1.39 million
Oct 23, 2025 $0.0168
+1.42%
$10.09 million $1.23 million
Oct 22, 2025 $0.0167
-3.08%
$9.95 million $1.5 million
Oct 21, 2025 $0.0173
-0.89%
$10.36 million $1.4 million
Oct 20, 2025 $0.0178
+2.85%
$10.55 million $1.24 million
Oct 19, 2025 $0.0175
+0.36%
$10.36 million $1.69 million
Oct 18, 2025 $0.0174
+2.34%
$10.44 million $1.32 million
Oct 17, 2025 $0.0176
-4.14%
$10.25 million $1.82 million
Oct 16, 2025 $0.0183
-4.79%
$11 million $2.1 million
Oct 15, 2025 $0.0193
-8.87%
$11.56 million $5.7 million
Oct 14, 2025 $0.0211
+3.29%
$12.68 million $25.46 million
Oct 13, 2025 $0.0205
+1.26%
$12.28 million $229,287
Oct 12, 2025 $0.0202
+3.51%
$12.13 million $325,035
Oct 11, 2025 $0.0195
+0.08%
$11.68 million $447,253
Oct 10, 2025 $0.0195
-10.27%
$11.7 million $805,707
Oct 9, 2025 $0.0217
-1.10%
$13.04 million $5.36 million
Oct 8, 2025 $0.022
-2.32%
$13.18 million $1.21 million
Oct 7, 2025 $0.0225
-2.99%
$13.5 million $1.67 million
Oct 6, 2025 $0.0232
-0.46%
$13.91 million $1.61 million
Oct 5, 2025 $0.0233
-0.48%
$13.98 million $1.25 million
Oct 4, 2025 $0.0234
-1.50%
$14.04 million $1.32 million
Oct 3, 2025 $0.0238
+0.57%
$14.39 million $1.76 million
Oct 2, 2025 $0.0236
+5.33%
$14.18 million $1.27 million
Oct 1, 2025 $0.0226
+2.09%
$13.46 million $1.45 million
Sep 30, 2025 $0.0219
-5.57%
$13.3 million $2.11 million
Sep 29, 2025 $0.0232
+1.00%
$13.89 million $1.98 million
Sep 28, 2025 $0.0229
+0.85%
$13.76 million $1.39 million
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