ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.40
-0.42%
US Tech 100
18,518.40
-0.09%
S&P 500
5,365.64
0.24%
US Dollar vs CAD
1.37256
0.41%
Bitcoin
71,381.77
0.87%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. FirmaChain Token (Cryptocurrency:FCTKEUR)

  6. FirmaChain Token (Cryptocurrency:FCTKEUR) Historical

FCTKEUR FirmaChain Token

0.046136
0.001953 (4.42%)
04:57:09 - Realtime Data

FCTKEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 06 2024 0.044187 -0.000243 -0.55% 0.044446 0.044704 0.043833 0.00
Jun 05 2024 0.04443 0.000344 0.78% 0.0505 0.053026 0.016021 11,281.00
Jun 04 2024 0.044086 -0.001338 -2.95% 0.044793 0.045089 0.042877 3,287.00
Jun 03 2024 0.045423 -0.002692 -5.59% 0.048057 0.048718 0.045373 15,669.00
Jun 02 2024 0.048116 0.000056 0.12% 0.048081 0.048527 0.04781 0.00
Jun 01 2024 0.04806 0.000773 1.64% 0.047369 0.048147 0.047239 36,365.00
May 31 2024 0.047286 -0.001924 -3.91% 0.049204 0.049282 0.046744 5,768.00
May 30 2024 0.04921 -0.00021 -0.42% 0.049458 0.049988 0.048422 1,828.00
May 29 2024 0.04942 0.000279 0.57% 0.049098 0.049514 0.047798 15,023.00
May 28 2024 0.049141 0.000604 1.24% 0.049799 0.049841 0.048385 5,774.00
May 27 2024 0.048537 -0.000108 -0.22% 0.0505 0.053026 0.018849 11,594.00
May 26 2024 0.048645 -0.000518 -1.05% 0.049195 0.049339 0.048471 0.00
May 25 2024 0.049164 0.000455 0.93% 0.04868 0.049428 0.04868 0.00
May 24 2024 0.048709 0.000439 0.91% 0.048233 0.049124 0.047446 51,842.00
May 23 2024 0.04827 -0.001488 -2.99% 0.049896 0.050866 0.047417 4,511.00
May 22 2024 0.049758 -0.000479 -0.95% 0.050204 0.051175 0.049704 2,418.00
May 21 2024 0.050237 -0.00083 -1.63% 0.051042 0.051418 0.049085 6,979.00
May 20 2024 0.051067 0.00236 4.84% 0.0505 0.053026 0.018849 21,727.00
May 19 2024 0.048707 -0.001234 -2.47% 0.049868 0.0504 0.048538 4,005.00
May 18 2024 0.049941 0.000046 0.09% 0.049917 0.05023 0.04971 1,695.00
May 17 2024 0.049896 0.001242 2.55% 0.048672 0.050796 0.048672 4,334.00
May 16 2024 0.048654 -0.001234 -2.47% 0.049943 0.05017 0.047792 37,046.00
May 15 2024 0.049888 0.002047 4.28% 0.04786 0.049974 0.0469 613.00
May 14 2024 0.047841 0.000063 0.13% 0.047778 0.048281 0.047226 9,161.00
May 13 2024 0.047778 -0.000777 -1.60% 0.0505 0.053026 0.019556 12,597.00
May 12 2024 0.048555 0.000544 1.13% 0.048051 0.048772 0.047928 878.00
May 11 2024 0.048011 -0.000179 -0.37% 0.048071 0.048523 0.047834 0.00
May 10 2024 0.04819 -0.002672 -5.25% 0.050897 0.050897 0.047587 14,284.00
May 09 2024 0.050862 0.000889 1.78% 0.050112 0.0511 0.049206 2,190.00
May 08 2024 0.049972 -0.000551 -1.09% 0.0505 0.053976 0.049864 39,370.00
May 07 2024 0.050523 -0.000537 -1.05% 0.0511 0.052625 0.050425 15,643.00
May 06 2024 0.05106 0.000494 0.98% 0.073309 0.078887 0.050011 16,993.00
May 05 2024 0.050566 0.000118 0.23% 0.050546 0.050949 0.049733 6,300.00
May 04 2024 0.050448 0.000128 0.25% 0.050299 0.050848 0.0495 8,004.00
May 03 2024 0.05032 0.000691 1.39% 0.049617 0.051686 0.048351 12,036.00
May 02 2024 0.049629 0.001112 2.29% 0.048507 0.050002 0.047358 1,615.00
May 01 2024 0.048517 -0.000579 -1.18% 0.048888 0.051077 0.04522 24,894.00
Apr 30 2024 0.049096 -0.005688 -10.38% 0.054762 0.055501 0.047751 11,729.00
Apr 29 2024 0.054784 0.002986 5.77% 0.073309 0.078887 0.022618 267,587.00
Apr 28 2024 0.051798 -0.002208 -4.09% 0.05407 0.054718 0.051688 4,940.00
Apr 27 2024 0.054005 0.001482 2.82% 0.052482 0.05415 0.051505 12,701.00
Apr 26 2024 0.052523 -0.000399 -0.75% 0.052938 0.053234 0.05218 2,143.00
Apr 25 2024 0.052922 0.000011 0.02% 0.053488 0.05379 0.051709 6,714.00
Apr 24 2024 0.05291 -0.001681 -3.08% 0.054738 0.056943 0.052322 143,862.00
Apr 23 2024 0.054591 -0.000655 -1.19% 0.055177 0.055469 0.054305 0.00
Apr 22 2024 0.055246 0.000873 1.60% 0.073309 0.078887 0.020734 20,760.00
Apr 21 2024 0.054374 -0.002381 -4.20% 0.056617 0.057477 0.05376 55,089.00
Apr 20 2024 0.056755 0.005609 10.97% 0.050848 0.057178 0.050721 20,047.00
Apr 19 2024 0.051146 0.001001 2.00% 0.050002 0.052251 0.048786 13,839.00
Apr 18 2024 0.050144 0.001801 3.73% 0.048393 0.05047 0.047876 0.00
Apr 17 2024 0.048343 -0.00206 -4.09% 0.050499 0.05101 0.047179 4,146.00
Apr 16 2024 0.050404 0.000253 0.50% 0.050197 0.051714 0.048843 32,445.00
Apr 15 2024 0.050151 -0.002939 -5.54% 0.073309 0.078887 0.049556 42,502.00
Apr 14 2024 0.05309 0.001293 2.50% 0.051081 0.055446 0.051025 21,529.00
Apr 13 2024 0.051796 -0.006425 -11.04% 0.058288 0.058288 0.049551 11,468.00
Apr 12 2024 0.058222 -0.003829 -6.17% 0.062109 0.065203 0.055942 125,764.00
Apr 11 2024 0.062051 -0.000986 -1.56% 0.062918 0.063201 0.061524 10,856.00
Apr 10 2024 0.063037 0.001806 2.95% 0.061177 0.064959 0.06064 149,728.00
Apr 09 2024 0.061231 -0.00071 -1.15% 0.061958 0.06318 0.060462 27,741.00
Apr 08 2024 0.061941 0.001037 1.70% 0.073309 0.078887 0.059807 20,147.00
Apr 07 2024 0.060904 -0.000888 -1.44% 0.061687 0.062449 0.060428 1,305.00
Apr 06 2024 0.061792 0.0009 1.48% 0.060675 0.062328 0.060429 0.00
Apr 05 2024 0.060892 0.000864 1.44% 0.060092 0.060948 0.058708 7,329.00
Apr 04 2024 0.060028 0.002588 4.51% 0.057227 0.060549 0.056531 22,156.00
Apr 03 2024 0.05744 -0.001605 -2.72% 0.059105 0.059451 0.056731 34,163.00
Apr 02 2024 0.059044 -0.005971 -9.18% 0.064894 0.064894 0.057091 56,009.00
Apr 01 2024 0.065016 -0.003034 -4.46% 0.073309 0.078887 0.063604 11,909.00
Mar 31 2024 0.06805 0.001496 2.25% 0.066554 0.06812 0.066554 1,234.00
Mar 30 2024 0.066553 -0.000198 -0.30% 0.066897 0.067119 0.066532 29,211.00
Mar 29 2024 0.066751 -0.003346 -4.77% 0.07019 0.070213 0.06626 28,528.00
Mar 28 2024 0.070097 0.003 4.47% 0.067422 0.071594 0.066317 18,294.00
Mar 27 2024 0.067097 -0.004603 -6.42% 0.071614 0.072181 0.065145 135,615.00
Mar 26 2024 0.0717 0.005453 8.23% 0.066255 0.072093 0.066224 5,288.00
Mar 25 2024 0.066248 -0.001596 -2.35% 0.073309 0.078887 0.065326 13,249.00
Mar 24 2024 0.067843 0.007706 12.81% 0.060588 0.068031 0.060352 5,088.00
Mar 23 2024 0.060137 0.000734 1.24% 0.059594 0.061893 0.059503 961.00
Mar 22 2024 0.059403 -0.003303 -5.27% 0.062966 0.063116 0.058398 6,860.00
Mar 21 2024 0.062706 0.003077 5.16% 0.059539 0.064801 0.059465 11,299.00
Mar 20 2024 0.059629 0.005867 10.91% 0.053667 0.059947 0.052578 11,281.00
Mar 19 2024 0.053762 -0.005421 -9.16% 0.05921 0.05955 0.053231 1,814.00
Mar 18 2024 0.059183 -0.005516 -8.53% 0.073309 0.078887 0.023325 146,821.00
Mar 17 2024 0.0647 0.000315 0.49% 0.064136 0.064844 0.058062 17,178.00
Mar 16 2024 0.064384 -0.005411 -7.75% 0.069734 0.07014 0.062296 26,899.00
Mar 15 2024 0.069795 -0.003968 -5.38% 0.073309 0.078887 0.064621 148,081.00
Mar 14 2024 0.073763 -0.00099 -1.32% 0.076685 0.078397 0.070169 170,786.00
Mar 13 2024 0.074754 0.001479 2.02% 0.073414 0.078172 0.073144 99,843.00
Mar 12 2024 0.073275 -0.000075 -0.10% 0.073309 0.078887 0.071265 68,814.00
Mar 11 2024 0.07335 0.00266 3.76% 0.055388 0.076951 0.054625 75,143.00
Mar 10 2024 0.07069 -0.00315 -4.27% 0.073215 0.075908 0.070134 7,655.00
Mar 09 2024 0.073839 0.000234 0.32% 0.073746 0.074059 0.073355 0.00

Your Recent History

COIN
FCTKEUR
FirmaChain Token
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved