FirmaChain Historical Data

FCT Page 11
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.0443
-0.97%
$ 26.61 million $ 846,741
Jan 31, 2025 $ 0.0448
-7.58%
$ 26.87 million $ 1.41 million
Jan 30, 2025 $ 0.0482
-1.54%
$ 28.89 million $ 349,192
Jan 29, 2025 $ 0.0487
-2.14%
$ 29.2 million $ 656,673
Jan 28, 2025 $ 0.05
-7.16%
$ 30.01 million $ 1.38 million
Jan 27, 2025 $ 0.0548
+7.08%
$ 32.87 million $ 23.96 million
Jan 26, 2025 $ 0.0496
+3.13%
$ 29.77 million $ 10.58 million
Jan 25, 2025 $ 0.0481
+9.11%
$ 28.87 million $ 4.12 million
Jan 24, 2025 $ 0.0441
+1.25%
$ 26.46 million $ 711,663
Jan 23, 2025 $ 0.0436
-3.59%
$ 26.13 million $ 424,839
Jan 22, 2025 $ 0.0452
-2.09%
$ 27.11 million $ 1.19 million
Jan 21, 2025 $ 0.0461
+0.35%
$ 27.69 million $ 1.65 million
Jan 20, 2025 $ 0.0458
+2.56%
$ 27.48 million $ 2.05 million
Jan 19, 2025 $ 0.0447
-7.57%
$ 26.8 million $ 1.79 million
Jan 18, 2025 $ 0.0486
-5.92%
$ 29.18 million $ 3.17 million
Jan 17, 2025 $ 0.0511
-0.90%
$ 30.68 million $ 3.11 million
Jan 16, 2025 $ 0.0516
-0.55%
$ 30.96 million $ 1.63 million
Jan 15, 2025 $ 0.052
-3.17%
$ 31.17 million $ 11.42 million
Jan 14, 2025 $ 0.0536
+3.76%
$ 32.16 million $ 6.91 million
Jan 13, 2025 $ 0.0517
-12.15%
$ 30.99 million $ 51,471
Jan 12, 2025 $ 0.0588
+4.05%
$ 35.28 million $ 44.51 million
Jan 11, 2025 $ 0.0561
+3.81%
$ 33.65 million $ 19.12 million
Jan 10, 2025 $ 0.0536
-12.97%
$ 32.18 million $ 15.48 million
Jan 9, 2025 $ 0.0635
+24.94%
$ 38.11 million $ 22.27 million
Jan 8, 2025 $ 0.0499
+6.32%
$ 29.97 million $ 938,825
Jan 7, 2025 $ 0.0467
-4.26%
$ 28 million $ 450,977
Jan 6, 2025 $ 0.0487
+5.99%
$ 29.23 million $ 721,012
Jan 5, 2025 $ 0.0457
+2.30%
$ 27.43 million $ 2.44 million
Jan 4, 2025 $ 0.0447
+2.13%
$ 26.8 million $ 1.03 million
Jan 3, 2025 $ 0.0438
+2.72%
$ 26.25 million $ 1.45 million
Jan 2, 2025 $ 0.0425
-0.20%
$ 25.51 million $ 91,707
Jan 1, 2025 $ 0.0426
+0.13%
$ 25.56 million $ 1.28 million
Dec 31, 2024 $ 0.0426
-0.21%
$ 25.54 million $ 778,333
Dec 30, 2024 $ 0.0426
-1.30%
$ 25.58 million $ 1.57 million
Dec 29, 2024 $ 0.0434
-2.14%
$ 26.02 million $ 1.8 million
Dec 28, 2024 $ 0.0443
+5.37%
$ 26.6 million $ 637,780
Dec 27, 2024 $ 0.0421
+0.64%
$ 25.24 million $ 439,213
Dec 26, 2024 $ 0.0418
-4.71%
$ 25.08 million $ 785,320
Dec 25, 2024 $ 0.0435
-4.42%
$ 26.11 million $ 903,979
Dec 24, 2024 $ 0.0455
+2.83%
$ 27.32 million $ 1.22 million
Dec 23, 2024 $ 0.0443
-0.60%
$ 26.56 million $ 1.56 million
Dec 22, 2024 $ 0.0442
+7.77%
$ 26.5 million $ 1.2 million
Dec 21, 2024 $ 0.041
-3.33%
$ 24.59 million $ 636,052
Dec 20, 2024 $ 0.0423
+2.67%
$ 25.36 million $ 1.48 million
Dec 19, 2024 $ 0.0412
-4.54%
$ 24.7 million $ 2.18 million
Dec 18, 2024 $ 0.0431
-8.72%
$ 25.87 million $ 1.55 million
Dec 17, 2024 $ 0.0472
-3.16%
$ 28.34 million $ 816,701
Dec 16, 2024 $ 0.0488
-2.40%
$ 29.28 million $ 1.7 million
Dec 15, 2024 $ 0.05
+4.00%
$ 29.99 million $ 771,863
Dec 14, 2024 $ 0.0481
-4.60%
$ 28.84 million $ 935,597