FirmaChain Historical Data

FCT Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.0139
+3.58%
$ 8.36 million $ 1.31 million
Nov 26, 2025 $ 0.0134
-0.28%
$ 8.07 million $ 1.37 million
Nov 25, 2025 $ 0.0133
-0.94%
$ 8.05 million $ 1.38 million
Nov 24, 2025 $ 0.0133
+2.07%
$ 8.05 million $ 1.74 million
Nov 23, 2025 $ 0.013
+1.85%
$ 7.81 million $ 1.91 million
Nov 22, 2025 $ 0.0127
+0.90%
$ 7.67 million $ 1.88 million
Nov 21, 2025 $ 0.0125
-3.33%
$ 7.53 million $ 1.73 million
Nov 20, 2025 $ 0.0128
-4.35%
$ 7.74 million $ 1.68 million
Nov 19, 2025 $ 0.0134
-4.18%
$ 7.68 million $ 2.63 million
Nov 18, 2025 $ 0.014
+3.91%
$ 8.41 million $ 15.86 million
Nov 17, 2025 $ 0.0135
-1.94%
$ 8.11 million $ 1.59 million
Nov 16, 2025 $ 0.0137
-2.84%
$ 8.27 million $ 1.39 million
Nov 15, 2025 $ 0.014
-0.17%
$ 8.47 million $ 1.98 million
Nov 14, 2025 $ 0.0142
-1.46%
$ 8.44 million $ 1.72 million
Nov 13, 2025 $ 0.0141
-7.76%
$ 8.65 million $ 1.84 million
Nov 12, 2025 $ 0.0152
-0.49%
$ 9.2 million $ 2.22 million
Nov 11, 2025 $ 0.0153
-3.03%
$ 9.19 million $ 3.07 million
Nov 10, 2025 $ 0.0158
-4.23%
$ 9.48 million $ 7.79 million
Nov 9, 2025 $ 0.0165
+12.58%
$ 9.9 million $ 41.11 million
Nov 8, 2025 $ 0.0147
-1.74%
$ 8.79 million $ 1.26 million
Nov 7, 2025 $ 0.0149
+8.10%
$ 8.95 million $ 1.52 million
Nov 6, 2025 $ 0.0137
+1.16%
$ 8.24 million $ 1.77 million
Nov 5, 2025 $ 0.0136
-0.57%
$ 8.14 million $ 1.61 million
Nov 4, 2025 $ 0.0137
-3.46%
$ 8.19 million $ 1.58 million
Nov 3, 2025 $ 0.0141
-15.48%
$ 8.48 million $ 2.14 million
Nov 2, 2025 $ 0.0167
-0.45%
$ 10.04 million $ 1.15 million
Nov 1, 2025 $ 0.0168
+0.46%
$ 10.08 million $ 1.33 million
Oct 31, 2025 $ 0.0167
+1.25%
$ 10.03 million $ 1.16 million
Oct 30, 2025 $ 0.0165
-6.36%
$ 9.91 million $ 1.46 million
Oct 29, 2025 $ 0.0176
-6.40%
$ 10.58 million $ 1.45 million
Oct 28, 2025 $ 0.0188
+4.35%
$ 11.31 million $ 2.58 million
Oct 27, 2025 $ 0.0181
+1.75%
$ 10.84 million $ 1.78 million
Oct 26, 2025 $ 0.0178
+3.50%
$ 10.65 million $ 1.21 million
Oct 25, 2025 $ 0.0172
-0.96%
$ 10.29 million $ 1.04 million
Oct 24, 2025 $ 0.0173
+3.02%
$ 10.39 million $ 1.39 million
Oct 23, 2025 $ 0.0168
+1.42%
$ 10.09 million $ 1.23 million
Oct 22, 2025 $ 0.0167
-3.08%
$ 9.95 million $ 1.5 million
Oct 21, 2025 $ 0.0173
-0.89%
$ 10.36 million $ 1.4 million
Oct 20, 2025 $ 0.0178
+2.85%
$ 10.55 million $ 1.24 million
Oct 19, 2025 $ 0.0175
+0.36%
$ 10.36 million $ 1.69 million
Oct 18, 2025 $ 0.0174
+2.34%
$ 10.44 million $ 1.32 million
Oct 17, 2025 $ 0.0176
-4.14%
$ 10.25 million $ 1.82 million
Oct 16, 2025 $ 0.0183
-4.79%
$ 11 million $ 2.1 million
Oct 15, 2025 $ 0.0193
-8.87%
$ 11.56 million $ 5.7 million
Oct 14, 2025 $ 0.0211
+3.29%
$ 12.68 million $ 25.46 million
Oct 13, 2025 $ 0.0205
+1.26%
$ 12.28 million $ 229,287
Oct 12, 2025 $ 0.0202
+3.51%
$ 12.13 million $ 325,035
Oct 11, 2025 $ 0.0195
+0.08%
$ 11.68 million $ 447,253
Oct 10, 2025 $ 0.0195
-10.27%
$ 11.7 million $ 805,707
Oct 9, 2025 $ 0.0217
-1.10%
$ 13.04 million $ 5.36 million