FirmaChain (FCT) historical data and Live price

firmachain

FirmaChain

FCT
$ 0.066854 + 17.023 % 0.00000571 BTC
MARKET CAP
12.319 M
24H VOLUME
12.297 M
CIRC.SUPPLY
184.275 M
MAX SUPPLY
Rank418
1H -0.49 %
24H 17.02 %
7D 36.22 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/8/200.0560.0660.0550.0648,517,635.78311,748,131.104
8/7/200.0540.0590.0540.0567,258,891.70710,377,080.01
8/6/200.0520.0550.0510.0542,833,838.429,940,960.655
8/5/200.0520.0540.0510.0522,823,268.5359,664,875.575
8/4/200.0550.0570.0520.0526,826,992.5029,564,611.471
8/3/200.0480.0570.0480.0556,766,466.05110,157,610.636
8/2/200.050.0510.0480.0486,499,788.1838,926,827.612
8/1/200.050.0530.0490.056,577,541.9279,286,750.283
7/31/200.0490.0580.0470.04910,924,269.4779,102,362.295
7/30/200.0450.050.0430.0492,948,979.1969,006,520.311
7/29/200.0440.0460.0420.0452,324,355.8378,353,124.101
7/28/200.0450.0470.0430.0442,759,331.0698,152,129.017
7/27/200.0510.0530.0440.0455,234,798.6158,300,226.446
7/26/200.0450.0560.0430.0518,517,539.4249,447,623.395
7/25/200.0470.0480.0450.0454,108,293.7298,322,576
7/24/200.050.0530.0460.0475,510,525.1538,601,452.301
7/23/200.0520.060.0490.0513,360,887.2879,258,562.915
7/22/200.0430.0530.0420.0525,568,959.4979,637,720.593
7/21/200.0390.0460.0390.0434,973,452.0257,905,075.354
7/20/200.0330.0420.0330.0392,917,228.3917,237,268.02
7/19/200.030.0340.030.033734,389.5146,043,700.514
7/18/200.0320.0330.030.03173,091.8745,582,441.349
7/17/200.0330.0340.0310.032317,746.2995,775,249.59
7/16/200.0330.0370.0320.0331,353,962.3346,032,657.325
7/15/200.0330.0340.0320.033840,192.2046,126,963.723
7/14/200.0320.0340.0290.033296,022.816,086,737.554
7/13/200.0360.0360.0320.032594,794.2385,833,589.642
7/12/200.0340.040.0340.036859,498.2526,552,103.205
7/11/200.0320.0350.0320.034939,498.9326,306,654.649
7/10/200.0320.0340.0310.0321,236,474.0445,912,111.259
7/9/200.030.0330.030.0321,371,177.715,889,765.578
7/8/200.030.0320.030.031,572,981.1255,582,379.757
7/7/200.030.0310.030.032,634,404.7555,573,844.448
7/6/200.0310.0320.030.032,870,250.6480
7/5/200.030.0320.030.0312,504,236.3910
7/4/200.030.0310.0290.032,146,331.8750
7/3/200.0290.0320.0280.032,285,232.4880
7/2/200.0330.0340.0290.0293,306,327.9230
7/1/200.0340.0340.0320.0333,922,404.4510
6/30/200.0350.0360.0320.0344,433,989.6960
6/29/200.0350.0370.0340.0354,592,254.2580
6/28/200.0370.0380.0350.0363,749,812.6560
6/27/200.0350.0390.0330.0374,530,752.9580
6/26/200.040.0430.0340.0355,059,234.2460
6/25/200.0490.0560.0380.0422,885,216.0120
6/24/200.0480.0490.0460.0492,630,463.4480
6/23/200.0470.0510.0440.0483,834,893.3350
6/22/200.0550.0560.0470.0478,188,181.7210
6/21/200.0380.0650.0380.05511,077,773.5520
6/20/200.0380.0390.0370.0382,401,596.3450
6/19/200.0380.040.0370.0383,357,508.7230
6/18/200.0350.0390.0340.0383,613,131.2150
6/17/200.0350.040.0340.0352,084,662.3810
6/16/200.0320.0360.0320.0351,461,489.0020
6/15/200.0320.0320.0290.0321,091,723.1990
6/14/200.0330.0340.0320.0321,261,499.7720
6/13/200.0350.0350.0320.033581,4380
6/12/200.0270.0350.0270.0351,127,639.30
6/11/200.0350.0360.0270.0272,265,056.7840
6/10/200.0370.0380.0350.0352,658,008.5260
6/9/200.0410.0420.0350.0375,304,700.4990
6/8/200.0370.0430.0350.0415,160,505.4670
6/7/200.0320.0440.0320.0374,690,109.1350
6/6/200.0320.0340.0320.0321,932,287.3540
6/5/200.030.0330.0290.0321,827,845.5320
6/4/200.0290.030.0280.03801,667.5080
6/3/200.0280.030.0280.0291,823,113.9640
6/2/200.0290.0310.0280.0281,818,175.4610
6/1/200.0290.0310.0270.0292,232,963.0280
5/31/200.0270.0320.0260.0294,749,060.3740
5/30/200.0290.0290.0270.0272,055,856.0340
5/29/200.030.0330.0280.0292,137,972.1960
5/28/200.0360.0380.030.034,409,062.030
5/27/200.0290.0440.0290.0367,875,300.590
5/26/200.0270.0320.0250.0292,810,259.0620
5/25/200.0230.0280.0230.0274,255,396.6630
5/24/200.0280.0310.0230.0233,727,595.1180
5/23/200.0250.030.0240.0284,577,842.3070
5/22/200.0210.0260.0210.0252,668,829.4770
5/21/200.0240.0260.0210.0212,847,725.3370
5/20/200.020.0280.020.0248,414,054.5280
5/19/200.0190.0220.0190.023,012,377.8790
5/18/200.020.020.0190.021,263,768.0840
5/17/200.0260.0270.0190.022,960,457.7660
5/16/200.020.0290.020.0265,543,672.8330
5/15/200.0180.0210.0180.022,056,343.6750
5/14/200.0180.0180.0170.0181,516,903.2780
5/13/200.0170.0180.0170.0181,779,462.1890
5/12/200.0170.020.0170.0171,265,965.3080
5/11/200.0190.0190.0160.017788,170.2310