FirmaChain Historical Data

FCT Page 6
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $ 0.022
-2.32%
$ 13.18 million $ 1.21 million
Oct 7, 2025 $ 0.0225
-2.99%
$ 13.5 million $ 1.67 million
Oct 6, 2025 $ 0.0232
-0.46%
$ 13.91 million $ 1.61 million
Oct 5, 2025 $ 0.0233
-0.48%
$ 13.98 million $ 1.25 million
Oct 4, 2025 $ 0.0234
-1.50%
$ 14.04 million $ 1.32 million
Oct 3, 2025 $ 0.0238
+0.57%
$ 14.39 million $ 1.76 million
Oct 2, 2025 $ 0.0236
+5.33%
$ 14.18 million $ 1.27 million
Oct 1, 2025 $ 0.0226
+2.09%
$ 13.46 million $ 1.45 million
Sep 30, 2025 $ 0.0219
-5.57%
$ 13.3 million $ 2.11 million
Sep 29, 2025 $ 0.0232
+1.00%
$ 13.89 million $ 1.98 million
Sep 28, 2025 $ 0.0229
+0.85%
$ 13.76 million $ 1.39 million
Sep 27, 2025 $ 0.0227
+0.05%
$ 13.64 million $ 1.49 million
Sep 26, 2025 $ 0.0231
-2.91%
$ 13.63 million $ 1.33 million
Sep 25, 2025 $ 0.0235
-2.85%
$ 14.24 million $ 1.89 million
Sep 24, 2025 $ 0.0243
-0.60%
$ 14.52 million $ 1.25 million
Sep 23, 2025 $ 0.0245
+0.84%
$ 14.68 million $ 1.48 million
Sep 22, 2025 $ 0.0244
-6.40%
$ 14.56 million $ 1.66 million
Sep 21, 2025 $ 0.0259
-0.65%
$ 15.65 million $ 1.54 million
Sep 20, 2025 $ 0.0259
-0.88%
$ 15.64 million $ 1.16 million
Sep 19, 2025 $ 0.0261
-0.77%
$ 15.66 million $ 1.86 million
Sep 18, 2025 $ 0.0265
-2.07%
$ 15.78 million $ 1.55 million
Sep 17, 2025 $ 0.0273
+1.83%
$ 16.24 million $ 1.46 million
Sep 16, 2025 $ 0.027
-0.03%
$ 16.07 million $ 1.32 million
Sep 15, 2025 $ 0.027
+0.84%
$ 16.21 million $ 1.85 million
Sep 14, 2025 $ 0.0268
-1.70%
$ 16.08 million $ 1.47 million
Sep 13, 2025 $ 0.0273
+1.01%
$ 16.37 million $ 1.99 million
Sep 12, 2025 $ 0.027
+0.28%
$ 16.21 million $ 1.67 million
Sep 11, 2025 $ 0.0268
-0.54%
$ 16.06 million $ 1.46 million
Sep 10, 2025 $ 0.0268
+1.80%
$ 16.09 million $ 210,902
Sep 9, 2025 $ 0.0264
+0.52%
$ 15.81 million $ 2.64 million
Sep 8, 2025 $ 0.0262
+0.15%
$ 15.73 million $ 1.34 million
Sep 7, 2025 $ 0.0261
-0.36%
$ 15.64 million $ 2.37 million
Sep 6, 2025 $ 0.0262
+1.41%
$ 15.69 million $ 1.41 million
Sep 5, 2025 $ 0.026
-0.87%
$ 15.61 million $ 1.36 million
Sep 4, 2025 $ 0.0263
-1.89%
$ 15.75 million $ 3.09 million
Sep 3, 2025 $ 0.0268
-0.48%
$ 15.93 million $ 1.3 million
Sep 2, 2025 $ 0.0271
+1.60%
$ 16.14 million $ 1.25 million
Sep 1, 2025 $ 0.0267
-0.25%
$ 16.02 million $ 1.86 million
Aug 31, 2025 $ 0.027
-0.02%
$ 16.06 million $ 1.23 million
Aug 30, 2025 $ 0.0268
-0.51%
$ 16.21 million $ 1.67 million
Aug 29, 2025 $ 0.0269
-2.90%
$ 16.15 million $ 2.84 million
Aug 28, 2025 $ 0.0277
-0.34%
$ 16.63 million $ 1.51 million
Aug 27, 2025 $ 0.028
+3.47%
$ 16.77 million $ 2.68 million
Aug 26, 2025 $ 0.027
-0.83%
$ 16.24 million $ 2 million
Aug 25, 2025 $ 0.0273
+0.03%
$ 16.36 million $ 1.61 million
Aug 24, 2025 $ 0.0274
-1.03%
$ 16.39 million $ 1.78 million
Aug 23, 2025 $ 0.0278
-1.74%
$ 16.64 million $ 1.34 million
Aug 22, 2025 $ 0.0285
+3.71%
$ 17 million $ 2.22 million
Aug 21, 2025 $ 0.0275
-3.97%
$ 16.52 million $ 2.14 million
Aug 20, 2025 $ 0.0285
+1.28%
$ 17.05 million $ 1.91 million