FirmaChain Historical Data

FCT Page 30
Download
Date Close Price change Market cap Trading volume
Jun 28, 2022 $ 0.0601
-0.34%
$ 36.08 million $ 7,504
Jun 27, 2022 $ 0.0603
+1.54%
$ 36.2 million $ 3,998
Jun 26, 2022 $ 0.0596
-2.83%
$ 35.74 million $ 1,512
Jun 25, 2022 $ 0.0613
-0.73%
$ 36.78 million $ 1,976
Jun 24, 2022 $ 0.0618
+3.50%
$ 37.05 million $ 5,999
Jun 23, 2022 $ 0.0597
+3.27%
$ 35.8 million $ 2,926
Jun 22, 2022 $ 0.0578
-4.31%
$ 34.67 million $ 8,296
Jun 21, 2022 $ 0.0604
+3.02%
$ 36.23 million $ 9,309
Jun 20, 2022 $ 0.0586
+5.43%
$ 35.17 million $ 6,669
Jun 19, 2022 $ 0.0556
+6.06%
$ 33.35 million $ 5,722
Jun 18, 2022 $ 0.0524
-6.94%
$ 31.45 million $ 9,063
Jun 17, 2022 $ 0.0561
+9.89%
$ 33.69 million $ 13,041
Jun 16, 2022 $ 0.0513
-6.95%
$ 30.75 million $ 8,263
Jun 15, 2022 $ 0.0551
+7.69%
$ 33.05 million $ 14,027
Jun 14, 2022 $ 0.0512
-5.87%
$ 30.69 million $ 13,085
Jun 13, 2022 $ 0.0543
-14.33%
$ 32.6 million $ 8,208
Jun 12, 2022 $ 0.0634
-9.78%
$ 38.06 million $ 9,599
Jun 11, 2022 $ 0.0703
-3.40%
$ 42.19 million $ 12,250
Jun 10, 2022 $ 0.0726
-8.88%
$ 43.54 million $ 4,742
Jun 9, 2022 $ 0.0796
-0.38%
$ 47.78 million $ 2,964
Jun 8, 2022 $ 0.0799
-4.11%
$ 47.96 million $ 1,719
Jun 7, 2022 $ 0.0834
-4.71%
$ 50.02 million $ 5,289
Jun 6, 2022 $ 0.0866
-0.40%
$ 51.94 million $ 3,444
Jun 5, 2022 $ 0.0867
-1.51%
$ 52.01 million $ 2,742
Jun 4, 2022 $ 0.088
+4.20%
$ 52.81 million $ 6,571
Jun 3, 2022 $ 0.084
+0.68%
$ 50.38 million $ 16,010
Jun 2, 2022 $ 0.0834
+9.29%
$ 50.04 million $ 17,536
Jun 1, 2022 $ 0.0763
-0.62%
$ 45.79 million $ 12,776
May 31, 2022 $ 0.0768
-2.81%
$ 46.08 million $ 3,188
May 30, 2022 $ 0.079
+7.63%
$ 47.41 million $ 7,689
May 29, 2022 $ 0.0731
+6.37%
$ 43.84 million $ 8,108
May 28, 2022 $ 0.0687
+0.48%
$ 41.21 million $ 1,090
May 27, 2022 $ 0.0684
-2.03%
$ 41.02 million $ 1,333
May 26, 2022 $ 0.0698
-3.34%
$ 41.87 million $ 23,108
May 25, 2022 $ 0.0709
-1.29%
$ 42.52 million $ 10,009
May 24, 2022 $ 0.0718
+7.50%
$ -- $ 65,184
Download