FirmaChain Token Historical Data - FCTKUSD | 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:FCTKUSD)
FirmaChain Token (Cryptocurrency:FCTKUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
FirmaChain Token	FCTKUSD	Crypto	47,509,914	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000215	0.37%	0.05792	0.056647	0.059193

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.057704	0.058486	0.057687	0.057704	0.021478 - 0.125476

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	10:53:23	1,524.07	0.057207	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	FCTK	FCTKEUR	FCTKGBP	FCTKBTC

FCTKUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.060245	0.065946	0.055004	40,212.05	-0.002326	-3.86%
1 Month	0.071824	0.07346	0.050288	34,223.97	-0.013904	-19.36%
3 Months	0.05372	0.095025	0.050288	51,264.09	0.0042	7.82%
6 Months	0.059685	0.125476	0.047382	38,469.14	-0.001765	-2.96%
1 Year	0.064239	0.125476	0.021478	42,602.44	-0.006319	-9.84%
3 Years	0.179647	0.380333	0.021478	109,393.12	-0.121728	-67.76%
5 Years	0.069188	0.417646	0.011233	173,657.20	-0.011269	-16.29%

FCTKUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.057749	0.001609	2.87%	0.056098	0.05785	0.055004	12,701.00
Apr 26 2024	0.05614	-0.000606	-1.07%	0.056746	0.056999	0.055748	2,143.00
Apr 25 2024	0.056746	0.00025	0.44%	0.057201	0.057584	0.055261	6,714.00
Apr 24 2024	0.056496	-0.001922	-3.29%	0.058441	0.060859	0.055939	143,862.00
Apr 23 2024	0.058418	-0.00043	-0.73%	0.058785	0.059132	0.057964	0.00
Apr 22 2024	0.058847	0.001007	1.74%	0.065098	0.065946	0.057845	20,760.00
Apr 21 2024	0.057841	-0.002528	-4.19%	0.060245	0.06109	0.057204	55,089.00
Apr 20 2024	0.060369	0.005927	10.89%	0.054251	0.060865	0.053931	20,047.00
Apr 19 2024	0.054442	0.00109	2.04%	0.053242	0.055672	0.051763	13,839.00
Apr 18 2024	0.053352	0.00184	3.57%	0.051478	0.05387	0.051112	0.00
Apr 17 2024	0.051512	-0.002013	-3.76%	0.053629	0.054145	0.050288	4,146.00
Apr 16 2024	0.053525	0.000237	0.44%	0.053276	0.054823	0.051848	32,445.00
Apr 15 2024	0.053289	-0.003292	-5.82%	0.065098	0.065946	0.052359	42,502.00
Apr 14 2024	0.056581	0.002413	4.45%	0.054029	0.057825	0.053377	21,529.00
Apr 13 2024	0.054168	-0.007591	-12.29%	0.061728	0.061735	0.052115	11,468.00
Apr 12 2024	0.061759	-0.004808	-7.22%	0.066509	0.069772	0.059382	125,764.00
Apr 11 2024	0.066567	-0.001168	-1.72%	0.067737	0.06792	0.06609	10,856.00
Apr 10 2024	0.067735	0.001324	1.99%	0.06635	0.070589	0.065516	149,728.00
Apr 09 2024	0.066411	-0.000996	-1.48%	0.06731	0.068632	0.065548	27,741.00
Apr 08 2024	0.067407	0.001444	2.19%	0.065098	0.067782	0.064604	20,147.00
Apr 07 2024	0.065963	-0.000924	-1.38%	0.066838	0.06768	0.065495	1,305.00
Apr 06 2024	0.066887	0.000935	1.42%	0.065741	0.067505	0.065475	0.00
Apr 05 2024	0.065952	0.000919	1.41%	0.065098	0.065953	0.063375	7,329.00
Apr 04 2024	0.065032	0.00286	4.60%	0.062107	0.065679	0.061208	22,156.00
Apr 03 2024	0.062172	-0.001334	-2.10%	0.063532	0.064254	0.06117	34,163.00
Apr 02 2024	0.063506	-0.006367	-9.11%	0.069661	0.069661	0.061355	56,009.00
Apr 01 2024	0.069873	-0.003534	-4.81%	0.064355	0.070063	0.063346	11,909.00
Mar 31 2024	0.073408	0.001654	2.31%	0.071824	0.07346	0.071812	1,234.00
Mar 30 2024	0.071754	-0.000242	-0.34%	0.07195	0.072456	0.071686	29,211.00
Mar 29 2024	0.071995	-0.003719	-4.91%	0.075723	0.075736	0.071491	28,528.00
Mar 28 2024	0.075714	0.00302	4.15%	0.072978	0.077409	0.07171	18,294.00

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