Market Cap $2.25T
-3.62%
Volume 24h $193.22B
4.64%
BTC % 53.13%
0.67%
ETH % 12.77%
-1.25%
Coins
28.969
+19
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.037128 | $0.037128 | $0.039413 | $0.039169 | $3,187,108 | $33,574,786 |
| Sep-30 2024 | $0.039401 | $0.039096 | $0.041028 | $0.040353 | $5,578,284 | $35,614,922 |
| Sep-29 2024 | $0.040366 | $0.039775 | $0.040874 | $0.040874 | $1,206,282 | $36,471,848 |
| Sep-28 2024 | $0.040861 | $0.039755 | $0.041757 | $0.041757 | $13,047,601 | $36,902,609 |
| Sep-27 2024 | $0.040381 | $0.039092 | $0.040381 | $0.039731 | $3,699,873 | $36,453,643 |
| Sep-26 2024 | $0.039936 | $0.037879 | $0.039936 | $0.039212 | $3,704,784 | $36,035,850 |
| Sep-25 2024 | $0.039108 | $0.039005 | $0.040844 | $0.040844 | $4,616,698 | $35,273,523 |
| Sep-24 2024 | $0.041219 | $0.040361 | $0.041769 | $0.040841 | $9,981,940 | $37,161,504 |
| Sep-23 2024 | $0.041979 | $0.041868 | $0.045615 | $0.043638 | $36,794,928 | $37,831,070 |
| Sep-22 2024 | $0.041196 | $0.040165 | $0.043993 | $0.042531 | $52,290,688 | $37,109,057 |
| Sep-21 2024 | $0.039214 | $0.036954 | $0.03954 | $0.036954 | $9,316,681 | $35,308,409 |
| Sep-20 2024 | $0.036344 | $0.035507 | $0.036566 | $0.035507 | $6,093,922 | $32,710,424 |
| Sep-19 2024 | $0.035548 | $0.034466 | $0.035679 | $0.035023 | $2,678,044 | $31,980,228 |
| Sep-18 2024 | $0.034749 | $0.033756 | $0.035217 | $0.035217 | $9,189,136 | $31,248,093 |
| Sep-17 2024 | $0.03594 | $0.035038 | $0.036568 | $0.035295 | $17,265,217 | $32,304,656 |