FirmaChain Historical Data

FCT Page 10
Download
Date Close Price change Market cap Trading volume
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
Mar 11, 2025 $ 0.0283
+1.84%
$ 16.97 million $ 945,438
Mar 10, 2025 $ 0.0278
+2.05%
$ 16.65 million $ 260,341
Mar 9, 2025 $ 0.0272
-12.44%
$ 16.31 million $ 849,685
Mar 8, 2025 $ 0.0311
-1.35%
$ 18.63 million $ 283,871
Mar 7, 2025 $ 0.0315
+0.24%
$ 18.89 million $ 458,104
Mar 6, 2025 $ 0.0314
-1.28%
$ 18.83 million $ 311,434
Mar 5, 2025 $ 0.0318
-1.44%
$ 19.08 million $ 815,579
Mar 4, 2025 $ 0.0315
-1.49%
$ 18.91 million $ 136,735
Mar 3, 2025 $ 0.032
-11.71%
$ 19.2 million $ 2.44 million
Mar 2, 2025 $ 0.0362
+5.37%
$ 21.74 million $ 3.22 million
Mar 1, 2025 $ 0.0344
+2.23%
$ 20.63 million $ 2.32 million
Feb 28, 2025 $ 0.0335
+0.96%
$ 20.11 million $ 3.35 million
Feb 27, 2025 $ 0.0332
+1.91%
$ 19.92 million $ 306,112
Feb 26, 2025 $ 0.0326
-3.97%
$ 19.55 million $ 501,070
Feb 25, 2025 $ 0.0338
-3.20%
$ 20.3 million $ 643,925
Feb 24, 2025 $ 0.0349
-7.41%
$ 20.96 million $ 506,732
Feb 23, 2025 $ 0.0377
-1.63%
$ 22.63 million $ 472,262
Feb 22, 2025 $ 0.0382
+4.37%
$ 22.91 million $ 793,999
Feb 21, 2025 $ 0.0364
-3.93%
$ 21.82 million $ 338,672
Feb 20, 2025 $ 0.0379
+0.03%
$ 22.74 million $ 290,958
Feb 19, 2025 $ 0.0379
+1.37%
$ 22.73 million $ 390,800
Feb 18, 2025 $ 0.037
-6.44%
$ 22.18 million $ 1.24 million
Feb 17, 2025 $ 0.0394
+1.83%
$ 23.64 million $ 672,286
Feb 16, 2025 $ 0.0387
-0.20%
$ 23.25 million $ 629,550
Feb 15, 2025 $ 0.0388
-1.08%
$ 23.29 million $ 561,747
Feb 14, 2025 $ 0.0393
+0.74%
$ 23.55 million $ 437,463
Feb 13, 2025 $ 0.039
-2.57%
$ 23.41 million $ 816,511
Feb 12, 2025 $ 0.04
-0.48%
$ 24.02 million $ 790,397
Feb 11, 2025 $ 0.0403
-1.51%
$ 24.18 million $ 1.3 million
Feb 10, 2025 $ 0.0409
-2.32%
$ 24.56 million $ 1.67 million
Feb 9, 2025 $ 0.0413
+5.07%
$ 24.79 million $ 691,702
Feb 8, 2025 $ 0.0392
-0.68%
$ 23.55 million $ 151,578
Feb 7, 2025 $ 0.0395
-2.63%
$ 23.71 million $ 230,525
Feb 6, 2025 $ 0.0407
-2.46%
$ 24.4 million $ 257,313
Feb 5, 2025 $ 0.0421
+5.12%
$ 25.23 million $ 506,181
Feb 4, 2025 $ 0.04
-7.02%
$ 24 million $ 2.91 million
Feb 3, 2025 $ 0.043
+2.21%
$ 25.81 million $ 2.82 million
Feb 2, 2025 $ 0.0421
-8.47%
$ 25.26 million $ 4.41 million