FirmaChain Historical Data

FCT Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0285
-3.90%
$ 17.07 million $ 933,878
May 29, 2025 $ 0.0296
-3.19%
$ 17.78 million $ 390,441
May 28, 2025 $ 0.0306
+0.78%
$ 18.36 million $ 369,757
May 27, 2025 $ 0.0304
-0.74%
$ 18.22 million $ 385,468
May 26, 2025 $ 0.0306
+0.87%
$ 18.36 million $ 381,257
May 25, 2025 $ 0.0303
-1.66%
$ 18.2 million $ 527,913
May 24, 2025 $ 0.0308
-2.82%
$ 18.51 million $ 394,672
May 23, 2025 $ 0.0316
-2.89%
$ 18.99 million $ 597,619
May 22, 2025 $ 0.0326
+3.74%
$ 19.55 million $ 436,848
May 21, 2025 $ 0.0314
+2.84%
$ 18.85 million $ 279,324
May 20, 2025 $ 0.0305
-2.26%
$ 18.33 million $ 608,217
May 19, 2025 $ 0.0313
-2.51%
$ 18.75 million $ 1.16 million
May 18, 2025 $ 0.0321
+0.25%
$ 19.23 million $ 349,075
May 17, 2025 $ 0.032
-1.83%
$ 19.19 million $ 817,168
May 16, 2025 $ 0.0326
+1.75%
$ 19.54 million $ 255,816
May 15, 2025 $ 0.032
-4.23%
$ 19.21 million $ 491,933
May 14, 2025 $ 0.0334
-1.27%
$ 20.06 million $ 324,441
May 13, 2025 $ 0.034
+0.57%
$ 20.42 million $ 750,245
May 12, 2025 $ 0.0339
-0.58%
$ 20.31 million $ 528,224
May 11, 2025 $ 0.034
-1.94%
$ 20.41 million $ 137,299
May 10, 2025 $ 0.0347
+3.09%
$ 20.82 million $ 280,878
May 9, 2025 $ 0.0337
+3.87%
$ 20.2 million $ 418,555
May 8, 2025 $ 0.0324
+5.01%
$ 19.45 million $ 285,520
May 7, 2025 $ 0.0309
+0.92%
$ 18.52 million $ 254,359
May 6, 2025 $ 0.0306
-3.64%
$ 18.35 million $ 304,460
May 5, 2025 $ 0.0317
+0.60%
$ 19.04 million $ 358,488
May 4, 2025 $ 0.0316
-1.99%
$ 18.93 million $ 272,331
May 3, 2025 $ 0.0322
-1.24%
$ 19.32 million $ 611,581
May 2, 2025 $ 0.0326
-2.96%
$ 19.56 million $ 317,757
May 1, 2025 $ 0.0334
+2.09%
$ 20.04 million $ 363,005
Apr 30, 2025 $ 0.0329
-0.19%
$ 19.76 million $ 292,977
Apr 29, 2025 $ 0.0334
+0.53%
$ 20.05 million $ 407,614
Apr 28, 2025 $ 0.0332
-1.14%
$ 19.94 million $ 625,380
Apr 27, 2025 $ 0.0336
+3.27%
$ 20.17 million $ 895,915
Apr 26, 2025 $ 0.0326
-0.30%
$ 19.53 million $ 544,247
Apr 25, 2025 $ 0.0326
-0.86%
$ 19.59 million $ 547,849
Apr 24, 2025 $ 0.0329
-0.56%
$ 19.76 million $ 344,889
Apr 23, 2025 $ 0.0331
+0.01%
$ 19.87 million $ 639,641
Apr 22, 2025 $ 0.0331
+3.68%
$ 19.87 million $ 773,900
Apr 21, 2025 $ 0.032
+2.36%
$ 19.2 million $ 592,032
Apr 20, 2025 $ 0.0313
-4.57%
$ 18.76 million $ 396,229
Apr 19, 2025 $ 0.0328
+0.84%
$ 19.66 million $ 591,186
Apr 18, 2025 $ 0.0325
-4.46%
$ 19.49 million $ 1.05 million
Apr 17, 2025 $ 0.034
-6.23%
$ 20.4 million $ 4.94 million
Apr 16, 2025 $ 0.0363
+19.87%
$ 21.76 million $ 2.78 million
Apr 15, 2025 $ 0.0303
+4.30%
$ 18.17 million $ 529,745
Apr 14, 2025 $ 0.029
+0.84%
$ 17.41 million $ 252,406
Apr 13, 2025 $ 0.0287
-3.52%
$ 17.23 million $ 373,964
Apr 12, 2025 $ 0.0298
+2.07%
$ 17.86 million $ 511,959
Apr 11, 2025 $ 0.0292
-0.63%
$ 17.5 million $ 572,638