FirmaChain Historical Data

FCT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.0329
-0.19%
$ 19.76 million $ 292,977
Apr 29, 2025 $ 0.0334
+0.53%
$ 20.05 million $ 407,614
Apr 28, 2025 $ 0.0332
-1.14%
$ 19.94 million $ 625,380
Apr 27, 2025 $ 0.0336
+3.27%
$ 20.17 million $ 895,915
Apr 26, 2025 $ 0.0326
-0.30%
$ 19.53 million $ 544,247
Apr 25, 2025 $ 0.0326
-0.86%
$ 19.59 million $ 547,849
Apr 24, 2025 $ 0.0329
-0.56%
$ 19.76 million $ 344,889
Apr 23, 2025 $ 0.0331
+0.01%
$ 19.87 million $ 639,641
Apr 22, 2025 $ 0.0331
+3.68%
$ 19.87 million $ 773,900
Apr 21, 2025 $ 0.032
+2.36%
$ 19.2 million $ 592,032
Apr 20, 2025 $ 0.0313
-4.57%
$ 18.76 million $ 396,229
Apr 19, 2025 $ 0.0328
+0.84%
$ 19.66 million $ 591,186
Apr 18, 2025 $ 0.0325
-4.46%
$ 19.49 million $ 1.05 million
Apr 17, 2025 $ 0.034
-6.23%
$ 20.4 million $ 4.94 million
Apr 16, 2025 $ 0.0363
+19.87%
$ 21.76 million $ 2.78 million
Apr 15, 2025 $ 0.0303
+4.30%
$ 18.17 million $ 529,745
Apr 14, 2025 $ 0.029
+0.84%
$ 17.41 million $ 252,406
Apr 13, 2025 $ 0.0287
-3.52%
$ 17.23 million $ 373,964
Apr 12, 2025 $ 0.0298
+2.07%
$ 17.86 million $ 511,959
Apr 11, 2025 $ 0.0292
-0.63%
$ 17.5 million $ 572,638
Apr 10, 2025 $ 0.0294
+1.30%
$ 17.61 million $ 785,354
Apr 9, 2025 $ 0.029
+6.74%
$ 17.38 million $ 523,492
Apr 8, 2025 $ 0.0271
+1.43%
$ 16.29 million $ 928,070
Apr 7, 2025 $ 0.0268
+5.82%
$ 16.06 million $ 794,273
Apr 6, 2025 $ 0.0252
-7.61%
$ 15.12 million $ 222,697
Apr 5, 2025 $ 0.0273
+0.77%
$ 16.37 million $ 232,326
Apr 4, 2025 $ 0.0271
+2.33%
$ 16.24 million $ 240,663
Apr 3, 2025 $ 0.0265
-0.44%
$ 15.87 million $ 339,855
Apr 2, 2025 $ 0.0266
-4.96%
$ 15.94 million $ 378,292
Apr 1, 2025 $ 0.028
+1.28%
$ 16.78 million $ 1.23 million
Mar 31, 2025 $ 0.0276
-2.23%
$ 16.57 million $ 728,153
Mar 30, 2025 $ 0.0282
+1.73%
$ 16.95 million $ 170,442
Mar 29, 2025 $ 0.0278
-4.28%
$ 16.66 million $ 139,140
Mar 28, 2025 $ 0.029
-5.92%
$ 17.37 million $ 271,994
Mar 27, 2025 $ 0.0308
+0.86%
$ 18.47 million $ 547,027
Mar 26, 2025 $ 0.0305
-1.16%
$ 18.31 million $ 373,721
Mar 25, 2025 $ 0.0309
+1.07%
$ 18.51 million $ 392,238
Mar 24, 2025 $ 0.0305
+1.97%
$ 18.32 million $ 229,242
Mar 23, 2025 $ 0.0301
+0.05%
$ 18.08 million $ 249,973
Mar 22, 2025 $ 0.0301
+2.15%
$ 18.07 million $ 396,531
Mar 21, 2025 $ 0.0295
-3.69%
$ 17.69 million $ 304,291
Mar 20, 2025 $ 0.0306
-2.82%
$ 18.37 million $ 215,422
Mar 19, 2025 $ 0.0315
-0.23%
$ 18.91 million $ 747,018
Mar 18, 2025 $ 0.0316
+2.85%
$ 18.94 million $ 3.07 million
Mar 17, 2025 $ 0.0307
+1.20%
$ 18.41 million $ 252,248
Mar 16, 2025 $ 0.0303
+0.56%
$ 18.19 million $ 148,130
Mar 15, 2025 $ 0.0302
+1.75%
$ 18.09 million $ 218,891
Mar 14, 2025 $ 0.0295
+4.27%
$ 17.68 million $ 286,221
Mar 13, 2025 $ 0.0283
-2.22%
$ 16.97 million $ 272,821
Mar 12, 2025 $ 0.0289
+2.27%
$ 17.35 million $ 487,960