FirmaChain Historical Data

FCT Page 13
Download
Date Close Price change Market cap Trading volume
Oct 24, 2024 $ 0.0365
+0.31%
$ 21.89 million $ 1.5 million
Oct 23, 2024 $ 0.0364
-3.38%
$ 21.81 million $ 1.05 million
Oct 22, 2024 $ 0.0376
-1.60%
$ 22.57 million $ 2.63 million
Oct 21, 2024 $ 0.0382
-2.96%
$ 22.93 million $ 2.95 million
Oct 20, 2024 $ 0.0394
-0.90%
$ 23.66 million $ 783,090
Oct 19, 2024 $ 0.0398
+0.82%
$ 23.87 million $ 3.44 million
Oct 18, 2024 $ 0.0395
+0.87%
$ 23.68 million $ 3.63 million
Oct 17, 2024 $ 0.0391
-1.87%
$ 23.47 million $ 4.88 million
Oct 16, 2024 $ 0.0399
+2.98%
$ 23.92 million $ 8.38 million
Oct 15, 2024 $ 0.0387
-1.76%
$ 23.23 million $ 5.29 million
Oct 14, 2024 $ 0.0394
+4.00%
$ 23.64 million $ 10.22 million
Oct 13, 2024 $ 0.0379
-2.36%
$ 22.73 million $ 3.34 million
Oct 12, 2024 $ 0.0388
+1.82%
$ 23.27 million $ 4.59 million
Oct 11, 2024 $ 0.0381
+3.17%
$ 22.85 million $ 2.08 million
Oct 10, 2024 $ 0.0369
-3.77%
$ 22.15 million $ 3.7 million
Oct 9, 2024 $ 0.0384
-2.50%
$ 23.02 million $ 1.51 million
Oct 8, 2024 $ 0.0393
+2.11%
$ 23.6 million $ 9.94 million
Oct 7, 2024 $ 0.0383
-0.80%
$ 22.95 million $ 995,674
Oct 6, 2024 $ 0.0386
+2.41%
$ 23.14 million $ 808,115
Oct 5, 2024 $ 0.0377
+1.59%
$ 22.6 million $ 605,275
Oct 4, 2024 $ 0.0372
+4.33%
$ 22.32 million $ 1.13 million
Oct 3, 2024 $ 0.0356
-1.56%
$ 21.37 million $ 7.67 million
Oct 2, 2024 $ 0.0359
-3.45%
$ 21.51 million $ 3.15 million
Oct 1, 2024 $ 0.0371
-5.57%
$ 22.29 million $ 3.36 million
Sep 30, 2024 $ 0.0393
-2.40%
$ 23.57 million $ 5.74 million
Sep 29, 2024 $ 0.0403
-2.27%
$ 24.16 million $ 1.27 million
Sep 28, 2024 $ 0.0412
+0.18%
$ 24.72 million $ 13.47 million
Sep 27, 2024 $ 0.0404
+1.35%
$ 24.23 million $ 3.82 million
Sep 26, 2024 $ 0.0398
+1.96%
$ 23.9 million $ 3.92 million
Sep 25, 2024 $ 0.039
-5.02%
$ 23.43 million $ 4.89 million
Sep 24, 2024 $ 0.0411
-2.74%
$ 24.67 million $ 10.62 million
Sep 23, 2024 $ 0.0423
+2.85%
$ 25.36 million $ 38.58 million
Sep 22, 2024 $ 0.0405
+3.28%
$ 24.3 million $ 56.1 million
Sep 21, 2024 $ 0.0393
+7.43%
$ 23.57 million $ 11.03 million
Sep 20, 2024 $ 0.0366
+3.64%
$ 21.94 million $ 6.83 million
Sep 19, 2024 $ 0.0354
+0.77%
$ 21.23 million $ 3.17 million
Sep 18, 2024 $ 0.0348
-3.30%
$ 20.91 million $ 10.31 million
Sep 17, 2024 $ 0.036
+0.50%
$ 21.62 million $ 19.6 million
Sep 16, 2024 $ 0.0359
+10.50%
$ 21.51 million $ 99.31 million
Sep 15, 2024 $ 0.0324
-3.21%
$ 19.45 million $ 4.56 million
Sep 14, 2024 $ 0.0335
-3.23%
$ 20.1 million $ 11.49 million
Sep 13, 2024 $ 0.0344
+8.87%
$ 20.64 million $ 68.93 million
Sep 12, 2024 $ 0.0309
-2.15%
$ 18.54 million $ 2.65 million
Sep 11, 2024 $ 0.0316
-1.94%
$ 18.94 million $ 3.33 million
Sep 10, 2024 $ 0.0322
+6.82%
$ 19.32 million $ 11.51 million
Sep 9, 2024 $ 0.0302
+1.99%
$ 18.1 million $ 321,829
Sep 8, 2024 $ 0.0296
+0.24%
$ 17.74 million $ 295,081
Sep 7, 2024 $ 0.0295
+1.43%
$ 17.7 million $ 525,834
Sep 6, 2024 $ 0.0291
-2.31%
$ 17.45 million $ 3.12 million
Sep 5, 2024 $ 0.0298
-2.63%
$ 17.88 million $ 885,836