Firmachain
FCT
Rank #1376
$0.0136
Updated 2 months ago
Market Cap
$14.83M
24h Volume
$106.18K
Avg Volume (6m)
$1.19M
24h High/Low
$0.0136
$0.0130
$0.0130
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Osmosis Ecosystem
Chains
Ethereum
0xe1bad922f84b198...
Osmosis
ibc/E43ABCC7E80E9...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0136 | $0.0136 | $0.0130 | $0.0136 | $106.18K | $14.83M |
| Dec 2, 2025 | $0.0128 | $0.0134 | $0.0128 | $0.0133 | $225.44K | $14.21M |
| Dec 1, 2025 | $0.0140 | $0.0140 | $0.0124 | $0.0129 | $268.72K | $14.38M |
| Nov 30, 2025 | $0.0144 | $0.0149 | $0.0138 | $0.0140 | $536.62K | $15.35M |
| Nov 29, 2025 | $0.0140 | $0.0151 | $0.0140 | $0.0144 | $969.90K | $15.91M |
| Nov 28, 2025 | $0.0143 | $0.0143 | $0.0139 | $0.0140 | $250.94K | $15.26M |
| Nov 27, 2025 | $0.0136 | $0.0142 | $0.0136 | $0.0142 | $223.58K | $15.04M |
| Nov 26, 2025 | $0.0136 | $0.0138 | $0.0133 | $0.0135 | $306.45K | $14.65M |
| Nov 25, 2025 | $0.0137 | $0.0137 | $0.0134 | $0.0136 | $270.09K | $14.66M |
| Nov 24, 2025 | $0.0136 | $0.0137 | $0.0131 | $0.0137 | $411.04K | $14.47M |
| Nov 23, 2025 | $0.0130 | $0.0136 | $0.0130 | $0.0135 | $683.82K | $14.45M |
| Nov 22, 2025 | $0.0127 | $0.0129 | $0.0126 | $0.0129 | $676.61K | $13.85M |
| Nov 21, 2025 | $0.0131 | $0.0131 | $0.0123 | $0.0127 | $623.65K | $13.60M |
| Nov 20, 2025 | $0.0134 | $0.0135 | $0.0130 | $0.0132 | $693.60K | $14.34M |
| Nov 19, 2025 | $0.0144 | $0.0144 | $0.0132 | $0.0134 | $3.70M | $14.62M |
| Nov 18, 2025 | $0.0144 | $0.0166 | $0.0141 | $0.0143 | $11.42M | $15.93M |
| Nov 17, 2025 | $0.0144 | $0.0144 | $0.0137 | $0.0137 | $337.71K | $15.02M |
| Nov 16, 2025 | $0.0148 | $0.0152 | $0.0141 | $0.0141 | $312.70K | $15.76M |
| Nov 15, 2025 | $0.0147 | $0.0148 | $0.0145 | $0.0147 | $198.61K | $15.83M |
| Nov 14, 2025 | $0.0148 | $0.0149 | $0.0146 | $0.0149 | $412.34K | $15.92M |
| Nov 13, 2025 | $0.0157 | $0.0157 | $0.0144 | $0.0146 | $672.32K | $16.36M |
| Nov 12, 2025 | $0.0159 | $0.0164 | $0.0153 | $0.0156 | $1.16M | $17.13M |
| Nov 11, 2025 | $0.0159 | $0.0162 | $0.0154 | $0.0159 | $1.90M | $17.23M |
| Nov 10, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $36.65M | $17.95M |
| Nov 9, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $244.25K | $16.33M |
| Nov 8, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $345.08K | $16.25M |
| Nov 7, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $524.11K | $15.28M |
| Nov 6, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $157.82K | $15.28M |
| Nov 5, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $445.73K | $15.13M |
| Nov 4, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $521.79K | $15.98M |
| Nov 3, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $142.16K | $18.53M |
| Nov 2, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $56.87K | $18.67M |
| Nov 1, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $96.59K | $18.60M |
| Oct 31, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $370.12K | $18.78M |
| Oct 30, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $350.82K | $19.84M |
| Oct 29, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $1.57M | $20.85M |
| Oct 28, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $527.29K | $20.03M |
| Oct 27, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $95.65K | $19.54M |
| Oct 26, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $47.55K | $19.05M |
| Oct 25, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $85.12K | $19.18M |
| Oct 24, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $91.00K | $18.94M |
| Oct 23, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $157.36K | $18.88M |
| Oct 22, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $309.69K | $19.32M |
| Oct 21, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $155.23K | $20.07M |
| Oct 20, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $283.49K | $19.95M |
| Oct 19, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $119.67K | $19.68M |
| Oct 18, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $703.88K | $19.49M |
| Oct 17, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $893.94K | $20.90M |
| Oct 16, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $2.19M | $21.94M |
| Oct 15, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $20.80M | $23.14M |
| Oct 14, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $227.57K | $21.97M |
| Oct 13, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $326.30K | $21.49M |
| Oct 12, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $574.25K | $20.75M |
| Oct 11, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $788.00K | $20.70M |
| Oct 10, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $1.82M | $23.82M |
| Oct 9, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $196.07K | $23.97M |
| Oct 8, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $576.07K | $23.98M |
| Oct 7, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $157.81K | $25.10M |
| Oct 6, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $113.68K | $25.22M |
| Oct 5, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $210.07K | $24.70M |
| Oct 4, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $384.85K | $25.21M |
| Oct 3, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $255.56K | $24.83M |
| Oct 2, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $403.91K | $24.51M |
| Oct 1, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $791.09K | $24.03M |
| Sep 30, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $686.89K | $24.55M |
| Sep 29, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $216.48K | $24.66M |
| Sep 28, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $379.86K | $24.64M |
| Sep 27, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $336.06K | $24.87M |
| Sep 26, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $641.65K | $25.31M |
| Sep 25, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $183.99K | $25.54M |
| Sep 24, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $354.45K | $26.28M |
| Sep 23, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $621.69K | $26.30M |
| Sep 22, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $220.36K | $27.53M |
| Sep 21, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $110.62K | $27.88M |
| Sep 20, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $200.75K | $27.75M |
| Sep 19, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $500.89K | $28.06M |
| Sep 18, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $303.34K | $28.46M |
| Sep 17, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $221.46K | $28.43M |
| Sep 16, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $662.65K | $28.36M |
| Sep 15, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $352.26K | $28.37M |
| Sep 14, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $656.23K | $28.58M |
| Sep 13, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $197.49K | $28.04M |
| Sep 12, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $273.24K | $27.86M |
| Sep 11, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $208.83K | $28.25M |
| Sep 10, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $399.36K | $28.04M |
| Sep 9, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $277.20K | $27.96M |
| Sep 8, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $885.72K | $27.89M |
| Sep 7, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $106.40K | $27.89M |
| Sep 6, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $202.53K | $27.69M |
| Sep 5, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $1.72M | $27.63M |
| Sep 4, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $108.48K | $28.12M |
| Sep 3, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $237.97K | $27.86M |
| Sep 2, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $631.52K | $27.59M |
| Sep 1, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $127.85K | $28.02M |
| Aug 31, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $193.73K | $28.10M |
| Aug 30, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $1.66M | $28.32M |
| Aug 29, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $507.37K | $29.06M |
| Aug 28, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $639.54K | $28.87M |