FirmaChain Token Historical Data - FCTKGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
FirmaChain Token (Cryptocurrency:FCTKGBP)
FirmaChain Token (Cryptocurrency:FCTKGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
FirmaChain Token	FCTKGBP	Crypto	44,163,090	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000911	-2.08%	0.042892	0.042387	0.043397

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.042711	0.042936	0.042549	0.043803	0.017287 - 0.098548

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	01:02:17	10,321.35	0.042609	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
584.41	13,625.31	FCTK	FCTKEUR	FCTKUSD	FCTKBTC

FCTKGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.042438	0.047126	0.041398	14,362.75	0.000454	1.07%
1 Month	0.053133	0.055733	0.038522	35,550.83	-0.010241	-19.27%
3 Months	0.044073	0.067368	0.038522	53,121.10	-0.001181	-2.68%
6 Months	0.055558	0.098548	0.038522	38,613.30	-0.012666	-22.80%
1 Year	0.044182	0.098548	0.017287	42,815.16	-0.00129	-2.92%
3 Years	0.103206	0.315794	0.017287	108,164.07	-0.060314	-58.44%
5 Years	0.052326	0.315794	0.00834	172,212.59	-0.009434	-18.03%

FCTKGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.043805	0.00076	1.77%	0.043143	0.043982	0.04234	2,190.00
May 08 2024	0.043045	-0.00046	-1.06%	0.044407	0.046453	0.042876	39,370.00
May 07 2024	0.043505	-0.000254	-0.58%	0.043813	0.045187	0.043367	15,643.00
May 06 2024	0.043759	0.000348	0.80%	0.044037	0.047126	0.042912	16,993.00
May 05 2024	0.043411	0.000155	0.36%	0.043357	0.043742	0.042682	6,300.00
May 04 2024	0.043255	0.000074	0.17%	0.04311	0.043603	0.042445	8,004.00
May 03 2024	0.043182	0.00072	1.69%	0.042438	0.044317	0.041398	12,036.00
May 02 2024	0.042462	0.000982	2.37%	0.04146	0.042854	0.040521	1,615.00
May 01 2024	0.04148	-0.000252	-0.60%	0.041749	0.043612	0.038522	24,894.00
Apr 30 2024	0.041732	-0.005024	-10.75%	0.046769	0.047397	0.040804	11,729.00
Apr 29 2024	0.046756	0.002452	5.53%	0.044037	0.052277	0.043892	267,587.00
Apr 28 2024	0.044305	-0.00155	-3.38%	0.045772	0.04648	0.044305	4,940.00
Apr 27 2024	0.045855	0.00093	2.07%	0.044923	0.046289	0.044048	12,701.00
Apr 26 2024	0.044925	-0.000434	-0.96%	0.045369	0.045582	0.044652	2,143.00
Apr 25 2024	0.045359	-0.000033	-0.07%	0.045931	0.046175	0.044344	6,714.00
Apr 24 2024	0.045392	-0.001532	-3.26%	0.047076	0.048939	0.044962	143,862.00
Apr 23 2024	0.046924	-0.000747	-1.57%	0.047595	0.04785	0.046699	0.00
Apr 22 2024	0.047671	0.000937	2.00%	0.044037	0.048279	0.043892	20,760.00
Apr 21 2024	0.046735	-0.002111	-4.32%	0.048847	0.049454	0.04633	55,089.00
Apr 20 2024	0.048846	0.004808	10.92%	0.043925	0.049245	0.043656	20,047.00
Apr 19 2024	0.044038	0.001121	2.61%	0.042794	0.044713	0.041817	13,839.00
Apr 18 2024	0.042916	0.001522	3.68%	0.041459	0.043241	0.040974	0.00
Apr 17 2024	0.041395	-0.001676	-3.89%	0.043082	0.043569	0.040408	4,146.00
Apr 16 2024	0.04307	0.000274	0.64%	0.042785	0.044099	0.041769	32,445.00
Apr 15 2024	0.042797	-0.0027	-5.93%	0.044037	0.047126	0.042267	42,502.00
Apr 14 2024	0.045496	0.001195	2.70%	0.044037	0.047126	0.04355	21,529.00
Apr 13 2024	0.044301	-0.005549	-11.13%	0.049848	0.049848	0.042568	11,468.00
Apr 12 2024	0.04985	-0.003175	-5.99%	0.053133	0.055733	0.047885	125,764.00
Apr 11 2024	0.053025	-0.000952	-1.76%	0.053942	0.0541	0.052715	10,856.00
Apr 10 2024	0.053977	0.001615	3.08%	0.052364	0.055526	0.051931	149,728.00

See More Historical Prices »

FirmaChain Token

Delayed Upgrade Clock

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