FirmaChain Historical Data

FCT Page 29
Download
Date Close Price change Market cap Trading volume
Aug 16, 2022 $ 0.0737
+2.34%
$ 44.2 million $ 11.38 million
Aug 15, 2022 $ 0.0719
-3.01%
$ 43.12 million $ 3.64 million
Aug 14, 2022 $ 0.0741
-0.02%
$ 44.45 million $ 8.14 million
Aug 13, 2022 $ 0.0734
-0.83%
$ 44.01 million $ 3.7 million
Aug 12, 2022 $ 0.0739
+4.32%
$ 44.36 million $ 19.42 million
Aug 11, 2022 $ 0.0709
+1.98%
$ 42.52 million $ 10.65 million
Aug 10, 2022 $ 0.0695
+3.57%
$ 41.71 million $ 6.89 million
Aug 9, 2022 $ 0.0671
-3.30%
$ 40.27 million $ 4.73 million
Aug 8, 2022 $ 0.0694
+1.63%
$ 41.67 million $ 9.82 million
Aug 7, 2022 $ 0.0683
+0.89%
$ 41 million $ 66.19 million
Aug 6, 2022 $ 0.0677
+3.34%
$ 40.64 million $ 18.88 million
Aug 5, 2022 $ 0.0653
+2.78%
$ 39.2 million $ 2.04 million
Aug 4, 2022 $ 0.0636
-1.67%
$ 38.14 million $ 1.52 million
Aug 3, 2022 $ 0.0646
-0.60%
$ 38.79 million $ 4.07 million
Aug 2, 2022 $ 0.0645
-4.43%
$ 38.72 million $ 6.87 million
Aug 1, 2022 $ 0.0675
+3.02%
$ 40.51 million $ 19.41 million
Jul 31, 2022 $ 0.0655
+5.18%
$ 39.32 million $ 50.67 million
Jul 30, 2022 $ 0.0623
-0.41%
$ 37.38 million $ 1.67 million
Jul 29, 2022 $ 0.0626
+2.10%
$ 37.53 million $ 2.1 million
Jul 28, 2022 $ 0.0612
-2.22%
$ 36.74 million $ 2.02 million
Jul 27, 2022 $ 0.0626
+10.65%
$ 37.56 million $ 1.95 million
Jul 26, 2022 $ 0.0564
-2.81%
$ 33.86 million $ 1.1 million
Jul 25, 2022 $ 0.0589
-2.76%
$ 35.31 million $ 2.69 million
Jul 24, 2022 $ 0.0603
-2.76%
$ 36.19 million $ 1.17 million
Jul 23, 2022 $ 0.062
-0.08%
$ 37.22 million $ 2.09 million
Jul 22, 2022 $ 0.0621
+3.19%
$ 37.25 million $ 5.24 million
Jul 21, 2022 $ 0.0602
-0.75%
$ 36.1 million $ 1,613
Jul 20, 2022 $ 0.0606
-3.86%
$ 36.37 million $ 4.64 million
Jul 19, 2022 $ 0.0635
+4.44%
$ 38.1 million $ 16.58 million
Jul 18, 2022 $ 0.0607
+5.06%
$ 36.4 million $ 3.54 million
Jul 17, 2022 $ 0.0577
-3.98%
$ 34.65 million $ 2.29 million
Jul 16, 2022 $ 0.0601
-4.36%
$ 36.08 million $ 7.42 million
Jul 15, 2022 $ 0.0629
+11.28%
$ 37.73 million $ 112.97 million
Jul 14, 2022 $ 0.0556
+1.05%
$ 33.38 million $ 1.59 million
Jul 13, 2022 $ 0.0544
+1.77%
$ 32.61 million $ 1.64 million
Jul 12, 2022 $ 0.0552
-2.70%
$ 33.14 million $ 2.98 million
Jul 11, 2022 $ 0.0569
-9.22%
$ 34.12 million $ 3.02 million
Jul 10, 2022 $ 0.0626
+1.13%
$ 37.59 million $ 33.02 million
Jul 9, 2022 $ 0.0628
+2.95%
$ 37.7 million $ 2.18 million
Jul 8, 2022 $ 0.061
-0.73%
$ 36.61 million $ 5.87 million
Jul 7, 2022 $ 0.0615
+6.11%
$ 36.88 million $ 10.93 million
Jul 6, 2022 $ 0.0579
+2.21%
$ 34.76 million $ 970
Jul 5, 2022 $ 0.0567
-3.06%
$ 34 million $ 1,043
Jul 4, 2022 $ 0.0583
-0.88%
$ 34.98 million $ 1,799
Jul 3, 2022 $ 0.0588
+1.61%
$ 35.29 million $ 1,964
Jul 2, 2022 $ 0.0579
+2.18%
$ 34.73 million $ 1,516
Jul 1, 2022 $ 0.0567
+4.97%
$ 33.99 million $ 6,419
Jun 30, 2022 $ 0.054
-5.44%
$ 32.38 million $ 2,360
Jun 29, 2022 $ 0.0587
-2.45%
$ 35.19 million $ 15,722
Jun 28, 2022 $ 0.0601
-0.34%
$ 36.08 million $ 7,504