Market Cap $2.22T
2.56%
Volume 24h $154.14B
19.64%
BTC % 53.82%
1.11%
ETH % 12.64%
-0.71%
Coins
28.782
+17
Exchanges
885
Last update
1 minute ago
FirmaChain (FCT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-17 2024 | $0.03594 | $0.035038 | $0.036568 | $0.035295 | $17,265,217 | $32,304,656 |
| Sep-16 2024 | $0.035894 | $0.033161 | $0.04023 | $0.033161 | $94,479,345 | $32,249,951 |
| Sep-15 2024 | $0.032648 | $0.032648 | $0.033658 | $0.033641 | $4,320,994 | $29,320,481 |
| Sep-14 2024 | $0.033896 | $0.033639 | $0.03499 | $0.03499 | $10,051,549 | $30,428,199 |
| Sep-13 2024 | $0.034269 | $0.03163 | $0.036898 | $0.03163 | $64,136,645 | $30,749,566 |
| Sep-12 2024 | $0.030915 | $0.030498 | $0.031216 | $0.031216 | $2,584,058 | $27,728,543 |
| Sep-11 2024 | $0.031308 | $0.030759 | $0.031961 | $0.03177 | $3,280,810 | $28,068,956 |
| Sep-10 2024 | $0.032349 | $0.03035 | $0.033009 | $0.03035 | $10,975,766 | $28,989,502 |
| Sep-09 2024 | $0.030431 | $0.029697 | $0.03044 | $0.02975 | $275,877 | $27,259,314 |
| Sep-08 2024 | $0.02967 | $0.029357 | $0.029685 | $0.029479 | $217,007 | $26,565,603 |
| Sep-07 2024 | $0.029623 | $0.029102 | $0.029844 | $0.029458 | $377,682 | $26,512,656 |
| Sep-06 2024 | $0.029287 | $0.028954 | $0.031409 | $0.02995 | $2,795,253 | $26,200,686 |
| Sep-05 2024 | $0.03002 | $0.029728 | $0.030701 | $0.030701 | $818,314 | $26,844,101 |
| Sep-04 2024 | $0.030644 | $0.028596 | $0.030644 | $0.029817 | $428,705 | $27,391,013 |
| Sep-03 2024 | $0.029907 | $0.029907 | $0.032118 | $0.031854 | $2,472,779 | $26,720,063 |