ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,473.23
      0.00%
      US Tech 100
      19,437.20
      0.18%
      Dow Jones
      38,778.10
      0.00%
      Brent Oil
      83.705
      -0.23%
      Bitcoin
      65,224.05
      -1.90%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. FirmaChain Token (Cryptocurrency:FCTKEUR)

      6. FirmaChain Token (Cryptocurrency:FCTKEUR) Historical

      FCTKEUR FirmaChain Token

      0.028582
      -0.002995 (-9.48%)
      06:38:03 - Realtime Data

      FCTKEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 17 2024 0.031567 -0.005174 -14.08% 0.039849 0.040204 0.031514 23,670.00
      Jun 16 2024 0.036741 -0.002876 -7.26% 0.039613 0.039625 0.036622 149,766.00
      Jun 15 2024 0.039617 0.000078 0.20% 0.039514 0.039738 0.038894 45,654.00
      Jun 14 2024 0.039539 -0.000304 -0.76% 0.039849 0.040409 0.038935 943.00
      Jun 13 2024 0.039842 -0.000561 -1.39% 0.039795 0.040427 0.03946 2,628.00
      Jun 12 2024 0.040404 0.00022 0.55% 0.040177 0.041303 0.039403 5,032.00
      Jun 11 2024 0.040183 -0.002394 -5.62% 0.0426 0.042628 0.039493 5,343.00
      Jun 10 2024 0.042577 -0.000102 -0.24% 0.0505 0.053026 0.018849 11,281.00
      Jun 09 2024 0.042679 0.00026 0.61% 0.042408 0.042782 0.04232 0.00
      Jun 08 2024 0.042419 -0.001928 -4.35% 0.044304 0.044362 0.042404 7,936.00
      Jun 07 2024 0.044347 0.000159 0.36% 0.04418 0.046293 0.042807 14,805.00
      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

      Your Recent History

      COIN
      FCTKEUR
      FirmaChain Token
      USOTC
      AMCDF
      American Copper Developm... (PK)
      Delayed Upgrade Clock