FirmaChain Historical Data

FCT Page 6
Download
Date Close Price change Market cap Trading volume
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
Aug 19, 2025 $ 0.028
-3.48%
$ 16.86 million $ 3.36 million
Aug 18, 2025 $ 0.029
+0.05%
$ 17.4 million $ 4.75 million
Aug 17, 2025 $ 0.029
+0.90%
$ 17.39 million $ 1.93 million
Aug 16, 2025 $ 0.0287
+1.20%
$ 17.23 million $ 1.7 million
Aug 15, 2025 $ 0.0284
-0.32%
$ 17.02 million $ 4.58 million
Aug 14, 2025 $ 0.0286
-3.44%
$ 17.18 million $ 2.46 million
Aug 13, 2025 $ 0.0297
+2.18%
$ 17.79 million $ 2.16 million
Aug 12, 2025 $ 0.029
+2.19%
$ 17.41 million $ 2.12 million
Aug 11, 2025 $ 0.0287
-2.72%
$ 17.24 million $ 1.86 million
Aug 10, 2025 $ 0.0295
+0.92%
$ 17.72 million $ 2.82 million
Aug 9, 2025 $ 0.0293
+1.15%
$ 17.56 million $ 2.24 million
Aug 8, 2025 $ 0.0289
+2.11%
$ 17.36 million $ 2.05 million
Aug 7, 2025 $ 0.0283
+0.43%
$ 17 million $ 2.25 million
Aug 6, 2025 $ 0.0282
-2.13%
$ 16.93 million $ 2.63 million
Aug 5, 2025 $ 0.0288
-2.27%
$ 17.3 million $ 2.47 million
Aug 4, 2025 $ 0.0295
+0.87%
$ 17.7 million $ 3.69 million
Aug 3, 2025 $ 0.029
-1.17%
$ 17.56 million $ 3.43 million
Aug 2, 2025 $ 0.0295
-3.80%
$ 17.6 million $ 9.37 million
Aug 1, 2025 $ 0.0306
-9.80%
$ 18.37 million $ 37.81 million
Jul 31, 2025 $ 0.0339
+6.53%
$ 20.35 million $ 168.62 million
Jul 30, 2025 $ 0.032
+10.34%
$ 19.19 million $ 101.14 million
Jul 29, 2025 $ 0.029
-3.28%
$ 17.39 million $ 1.8 million
Jul 28, 2025 $ 0.0298
-2.03%
$ 17.91 million $ 1.65 million
Jul 27, 2025 $ 0.0305
-0.87%
$ 18.28 million $ 1.75 million
Jul 26, 2025 $ 0.0307
+0.23%
$ 18.44 million $ 1.34 million
Jul 25, 2025 $ 0.0307
-1.87%
$ 18.4 million $ 1.76 million
Jul 24, 2025 $ 0.0312
-1.04%
$ 18.75 million $ 2.7 million
Jul 23, 2025 $ 0.0316
-6.52%
$ 18.95 million $ 6.36 million
Jul 22, 2025 $ 0.0338
+3.77%
$ 20.27 million $ 8.72 million
Jul 21, 2025 $ 0.0326
+1.66%
$ 19.53 million $ 2.05 million
Jul 20, 2025 $ 0.032
+0.55%
$ 19.21 million $ 2.17 million