FirmaChain Historical Data

FCT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0119
-2.43%
$ 7.16 million $ 1.37 million
Dec 15, 2025 $ 0.0123
-2.99%
$ 7.34 million $ 1.87 million
Dec 14, 2025 $ 0.0127
-6.03%
$ 7.61 million $ 3.7 million
Dec 13, 2025 $ 0.0135
+7.97%
$ 8.12 million $ 6.94 million
Dec 12, 2025 $ 0.0125
-2.85%
$ 7.52 million $ 1.2 million
Dec 11, 2025 $ 0.0129
-1.05%
$ 7.75 million $ 1.38 million
Dec 10, 2025 $ 0.013
+0.49%
$ 7.83 million $ 1.2 million
Dec 9, 2025 $ 0.013
+1.50%
$ 7.79 million $ 1.3 million
Dec 8, 2025 $ 0.0128
+0.47%
$ 7.67 million $ 1.06 million
Dec 7, 2025 $ 0.0127
-0.97%
$ 7.64 million $ 1.57 million
Dec 6, 2025 $ 0.0129
+1.02%
$ 7.71 million $ 1.14 million
Dec 5, 2025 $ 0.0127
-2.45%
$ 7.64 million $ 1.48 million
Dec 4, 2025 $ 0.013
-2.47%
$ 7.83 million $ 1.43 million
Dec 3, 2025 $ 0.0134
+1.96%
$ 8.03 million $ 1.24 million
Dec 2, 2025 $ 0.0131
+3.08%
$ 7.87 million $ 1.25 million
Dec 1, 2025 $ 0.0127
-7.74%
$ 7.64 million $ 1.4 million
Nov 30, 2025 $ 0.0137
-3.36%
$ 8.28 million $ 1.43 million
Nov 29, 2025 $ 0.0142
+4.20%
$ 8.48 million $ 2.66 million
Nov 28, 2025 $ 0.0137
-1.93%
$ 8.2 million $ 1.33 million
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