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...
35.89
0.70%
US Tech 100
18,189.60
0.66%
S&P 500
5,309.05
0.11%
US Dollar vs CAD
1.36196
0.08%
Bitcoin
68,667.56
3.79%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. FirmaChain Token (Cryptocurrency:FCTKGBP)

  6. FirmaChain Token (Cryptocurrency:FCTKGBP) Historical

FCTKGBP FirmaChain Token

0.042634
-0.00093 (-2.14%)
13:24:14 - Realtime Data

FCTKGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 19 2024 0.041706 -0.001019 -2.39% 0.042712 0.043144 0.041514 4,005.00
May 18 2024 0.042724 0.000025 0.06% 0.042706 0.042979 0.042494 1,695.00
May 17 2024 0.0427 0.000962 2.31% 0.041726 0.043522 0.041726 4,334.00
May 16 2024 0.041738 -0.00107 -2.50% 0.042831 0.042944 0.041342 37,046.00
May 15 2024 0.042808 0.001756 4.28% 0.041096 0.042945 0.040239 613.00
May 14 2024 0.041052 -0.00000099 0.00% 0.041068 0.041485 0.040541 9,161.00
May 13 2024 0.041053 -0.000674 -1.62% 0.044037 0.047126 0.040802 12,597.00
May 12 2024 0.041727 0.000431 1.04% 0.041332 0.041952 0.041184 878.00
May 11 2024 0.041296 -0.000097 -0.23% 0.041276 0.041688 0.041079 0.00
May 10 2024 0.041393 -0.002413 -5.51% 0.042711 0.042983 0.040904 14,284.00
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
Apr 09 2024 0.052362 -0.000742 -1.40% 0.05305 0.054086 0.051779 27,741.00
Apr 08 2024 0.053104 0.001131 2.18% 0.056559 0.05936 0.051094 20,147.00
Apr 07 2024 0.051973 -0.000708 -1.34% 0.052619 0.053117 0.051628 1,305.00
Apr 06 2024 0.052681 0.000673 1.29% 0.051861 0.053226 0.051685 0.00
Apr 05 2024 0.052008 0.000598 1.16% 0.051412 0.052171 0.050402 7,329.00
Apr 04 2024 0.051409 0.002267 4.61% 0.049096 0.051869 0.048387 22,156.00
Apr 03 2024 0.049142 -0.001385 -2.74% 0.050521 0.050893 0.048852 34,163.00
Apr 02 2024 0.050527 -0.005089 -9.15% 0.055481 0.055489 0.048887 56,009.00
Apr 01 2024 0.055616 -0.002062 -3.57% 0.056559 0.05936 0.054396 11,909.00
Mar 31 2024 0.057678 0.000993 1.75% 0.056737 0.05769 0.056737 1,234.00
Mar 30 2024 0.056686 -0.000302 -0.53% 0.056979 0.057273 0.056597 29,211.00
Mar 29 2024 0.056988 -0.003013 -5.02% 0.059924 0.059924 0.056651 28,528.00
Mar 28 2024 0.060001 0.002417 4.20% 0.057828 0.061219 0.056738 18,294.00
Mar 27 2024 0.057584 -0.00359 -5.87% 0.06105 0.061455 0.055696 135,615.00
Mar 26 2024 0.061174 0.004615 8.16% 0.056559 0.061461 0.056489 5,288.00
Mar 25 2024 0.056559 -0.001641 -2.82% 0.050476 0.058853 0.046114 13,249.00
Mar 24 2024 0.0582 0.006615 12.82% 0.052068 0.058406 0.051773 5,088.00
Mar 23 2024 0.051585 0.000657 1.29% 0.051095 0.052919 0.050865 961.00
Mar 22 2024 0.050928 -0.002804 -5.22% 0.053831 0.054117 0.050048 6,860.00
Mar 21 2024 0.053731 0.002779 5.45% 0.050904 0.05534 0.050805 11,299.00
Mar 20 2024 0.050952 0.005179 11.32% 0.045881 0.051151 0.04494 11,281.00
Mar 19 2024 0.045773 -0.004721 -9.35% 0.050476 0.050714 0.045685 1,814.00
Mar 18 2024 0.050494 -0.004598 -8.35% 0.041427 0.055605 0.041427 146,821.00
Mar 17 2024 0.055092 0.000293 0.54% 0.055325 0.055358 0.049857 17,178.00
Mar 16 2024 0.054798 -0.00484 -8.12% 0.059392 0.059855 0.05335 26,899.00
Mar 15 2024 0.059639 -0.003303 -5.25% 0.041427 0.059639 0.041427 148,081.00
Mar 14 2024 0.062942 -0.000856 -1.34% 0.063817 0.066896 0.059942 170,786.00
Mar 13 2024 0.063797 0.001563 2.51% 0.062233 0.066239 0.062168 99,843.00
Mar 12 2024 0.062234 0.000016 0.03% 0.062393 0.067368 0.060704 68,814.00
Mar 11 2024 0.062218 0.002539 4.25% 0.041427 0.065722 0.041427 75,143.00
Mar 10 2024 0.059679 -0.003137 -4.99% 0.063881 0.064457 0.059367 7,655.00
Mar 09 2024 0.062816 0.000109 0.17% 0.062623 0.063024 0.06244 0.00
Mar 08 2024 0.062707 0.005672 9.94% 0.056961 0.065393 0.056934 202,545.00
Mar 07 2024 0.057035 0.004705 8.99% 0.052457 0.062195 0.052245 11,017.00
Mar 06 2024 0.05233 -0.00036 -0.68% 0.052167 0.05679 0.050504 8,020.00
Mar 05 2024 0.05269 -0.00282 -5.08% 0.05598 0.056035 0.045917 51,034.00
Mar 04 2024 0.055509 -0.000175 -0.31% 0.041427 0.057469 0.041427 152,879.00
Mar 03 2024 0.055684 0.00082 1.49% 0.054779 0.055867 0.053473 25,679.00
Mar 02 2024 0.054865 -0.001413 -2.51% 0.056219 0.061054 0.053996 255,398.00
Mar 01 2024 0.056278 0.004218 8.10% 0.051839 0.056358 0.051497 11,373.00
Feb 29 2024 0.052061 0.005115 10.90% 0.046738 0.052061 0.045599 63,947.00
Feb 28 2024 0.046945 0.000846 1.84% 0.046178 0.0504 0.045755 113,862.00
Feb 27 2024 0.046099 -0.003083 -6.27% 0.049281 0.049819 0.044564 82,271.00
Feb 26 2024 0.049182 0.00221 4.71% 0.041427 0.049351 0.041427 65,164.00
Feb 25 2024 0.046972 0.000104 0.22% 0.046827 0.047156 0.046575 0.00
Feb 24 2024 0.046867 0.000702 1.52% 0.046024 0.046929 0.045927 4,975.00
Feb 23 2024 0.046165 -0.000413 -0.89% 0.046699 0.046786 0.045867 266,019.00
Feb 22 2024 0.046579 -0.001057 -2.22% 0.047555 0.047582 0.045662 283,294.00
Feb 21 2024 0.047636 0.001316 2.84% 0.046407 0.047636 0.045876 4,170.00
Feb 20 2024 0.04632 -0.000557 -1.19% 0.046495 0.04679 0.04524 121,879.00

Your Recent History

COIN
FCTKGBP
FirmaChain Token
ASX
CANN
Cann
BIT
P1XQ62
NLBNPIT1XQ62 20351221 11...
NYSE
SBC
AT & T
BIT
P20GN1
NLBNPIT20GN1 20240920 2500
EU
CMHLC
Credit Mutuel CIC Home L...
EU
BE0002704857
Vlaamse Gemeenschap 1.09...
FTSE
WIEGY
FTSE Egypt
ASX
ALA
Arovella Therapeutics
USOTC
YTOEF
YTO Express (PK)
NYSE
TWO-C
Two Harbors Investment
EU
BE0002795764
City of Brussels 0.317% ...
ASX
NCMLOU
BOV
COCE5F
COELCE PNA
EU
FR0013370517
Centre Hospitalier Regio...
EU
XS2014373695
Cartesian Residential Mo...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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