FirmaChain (FCT) historical data and Live price

firmachain

FirmaChain

FCT
$ 0.067799 + 6.179 % 0.00000134 BTC
MARKET CAP
12.494 M
24H VOLUME
7.998 M
CIRC.SUPPLY
184.275 M
MAX SUPPLY
Rank747
1H 1.50 %
24H 6.18 %
7D -3.76 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/24/210.0650.0710.060.065215,736.2211,984,197.91
2/23/210.0830.0830.0510.06513,383,469.5111,986,824.56
2/22/210.0850.0980.0680.08220,225,363.9715,141,595.52
2/21/210.080.0910.0770.08514,378.3515,624,962.24
2/20/210.0840.0860.0760.0810,939,276.2314,745,602.44
2/19/210.0720.0930.0720.0842,164,554.3715,423,133.97
2/18/210.0730.0860.0650.0722,564.8513,357,870.23
2/17/210.0590.0820.0570.07262,579,714.7613,331,189.76
2/16/210.0570.0590.0550.0593,707,746.8310,798,358.06
2/15/210.0610.0630.0520.0586,527,580.0810,721,539.32
2/14/210.0640.0650.0580.0617,384,075.6111,193,139.4
2/13/210.0580.0680.0570.06436,620,492.3711,877,722.46
2/12/210.0560.0580.0530.0588,104,317.6110,646,634.85
2/11/210.0520.0560.0520.0564,557,415.8710,400,310.86
2/10/210.0510.0530.0490.0523,474,275.069,603,322.73
2/9/210.0490.0510.0480.0513,306,738.679,431,367
2/8/210.0490.050.0480.0491,659,019.799,037,470.8
2/7/210.050.050.0480.0491,237,178.189,055,536.31
2/6/210.0520.0520.0490.051,787,976.269,224,378.71
2/5/210.050.0520.0490.0524,907,106.539,603,475.67
2/4/210.0480.0540.0460.059,735,030.19,210,614.02
2/3/210.0460.0490.0460.0481,982,933.328,869,948.66
2/2/210.0460.0460.0450.0461,170,173.788,493,755.75
2/1/210.0470.0480.0440.0462,032,780.078,395,863.85
1/31/210.0460.0490.0450.04726,728,955.548,568,831.15
1/30/210.0470.0480.0450.04623,877,113.728,433,745.13
1/29/210.0480.0490.0460.0472,425,757.78,636,020.54
1/28/210.0460.0470.0450.047455,183.7018,580,971.764
1/27/210.0490.050.0450.04612,052,091.2578,519,160.629
1/26/210.0490.0490.0480.049673,698.0918,981,984.46
1/25/210.050.050.0490.04947,339,158.9049,073,406.124
1/24/210.050.0510.0490.0524,561,800.6069,133,723.835
1/23/210.0460.0510.0450.0525,965,357.9659,257,026.425
1/22/210.0430.0520.0430.046306.5088,534,482.524
1/21/210.0480.0510.0430.044160.578,020,927.038
1/20/210.0480.0550.0470.04851.6188,927,379.871
1/19/210.0540.0550.0480.048128.9758,835,890.682
1/18/210.0510.0540.0430.0533,296,879.8179,815,385.001
1/17/210.0450.0540.0440.0516,591,429.7169,321,516.389
1/16/210.0440.0520.0430.046383.5958,384,746.414
1/15/210.0490.0510.0430.044706.1718,163,567.341
1/14/210.0480.050.0430.04935,461,737.3379,038,625.533
1/13/210.0430.0490.040.048541,509.1028,809,828.929
1/12/210.0450.0470.0430.043131.2537,993,631.385
1/11/210.050.050.0370.04548,386,416.9428,311,639.839
1/10/210.0530.0530.0480.053,786,425.6659,208,182.341
1/9/210.0510.0530.0490.0526,835,783.4179,627,532.172
1/8/210.0530.0540.0480.0514,703,205.8389,396,632.237
1/7/210.0560.0560.0520.05310,204,577.5829,752,776.601
1/6/210.0430.0620.0430.05665,047,278.76810,285,814.037
1/5/210.0440.0480.0420.04371.6378,012,807.457
1/4/210.050.0520.0430.044408.4358,072,083.448
1/3/210.0570.0580.0470.049458,889,478.1819,093,895.895
1/2/210.0550.0610.0510.05357,271.7539,704,603.901
1/1/210.0510.060.0490.0552,338.70910,052,528.251
12/31/200.0480.0530.0470.05132,073,708.4369,454,312.556
12/30/200.0430.0510.0430.0481,197,769.8928,810,671.6
12/29/200.0440.0450.0410.0431,351,689.5137,943,821.673
12/28/200.0420.0510.0420.0457,825,498.88,254,520.352
12/27/200.0410.0470.040.0423,983,590.5947,722,811.67
12/26/200.0430.0430.040.041447,989.7567,597,872.622
12/25/200.040.0460.040.043939,914.0567,986,468.904
12/24/200.040.0420.0380.0490.5257,380,891.72
12/23/200.050.0510.0380.042,635,418.2877,440,528.707
12/22/200.0490.0530.0480.055,187,480.6319,174,634.448
12/21/200.0530.0530.0470.0494,689,094.2119,094,308.189
12/20/200.0520.0540.0520.052341,720.0299,637,174.62
12/19/200.0530.0540.0520.0522,144,684.9799,663,045.826
12/18/200.0540.0550.0510.0532,222,921.5419,765,844.383
12/17/200.0550.0560.0530.0542,644,354.39110,029,926.708
12/16/200.0550.0610.0540.05514,117,500.26610,184,420.072
12/15/200.0570.0570.0540.0552,601,403.16410,142,404.451
12/14/200.0540.060.0530.0578,275,422.84410,446,285.721
12/13/200.0550.0550.0530.0542,457,418.1829,909,289.971
12/12/200.0550.0570.0520.0553,940,785.26910,189,413.883
12/11/200.0650.0650.0540.0555,893,491.30910,175,004.013
12/10/200.0630.070.0620.06513,089,297.61411,967,572.171
12/9/200.0640.070.0550.0633,330,765.28911,664,189.251
12/8/200.0740.1130.0610.06415,361,548.8511,810,334.33
12/7/200.0710.0790.0680.0743,752,168.9913,726,263.706
12/6/200.0620.0710.0610.0711,235,259.30913,094,605.131
12/5/200.0620.0630.060.062803,770.57411,419,645.731
12/4/200.0610.0670.0580.0624,881,504.77811,389,214.475
12/3/200.0560.0620.0550.0621,297,550.90411,336,525.619
12/2/200.0520.0620.0510.0563,889,035.47610,347,481.39
12/1/200.0510.0530.0480.052941,590.3839,491,278.374
11/30/200.050.0530.050.051869,271.0579,369,510.99
11/29/200.0510.0520.0490.05649,221.4089,251,502.009
11/28/200.050.0550.0480.0521,718,820.6159,545,947.985
11/27/200.0490.0710.0460.056,410,676.0779,133,559.77