FirmaChain Historical Data

FCT Page 5
Download
Date Close Price change Market cap Trading volume
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
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