Firmachain
FCT
Rank #1376
$0.0159
Updated 8 days ago
Market Cap
$17.23M
24h Volume
$1.90M
Avg Volume (6m)
$1.93M
24h High/Low
$0.0162
$0.0154
$0.0154
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $294.84K | $28.68M |
| Aug 26, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $569.09K | $28.40M |
| Aug 25, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $289.34K | $28.75M |
| Aug 24, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $312.13K | $29.37M |
| Aug 23, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $938.83K | $29.49M |
| Aug 22, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $1.08M | $28.68M |
| Aug 21, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $885.57K | $29.70M |
| Aug 20, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $848.93K | $29.25M |
| Aug 19, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $3.52M | $29.79M |
| Aug 18, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $189.77K | $29.67M |
| Aug 17, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $265.38K | $29.44M |
| Aug 16, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $2.72M | $29.63M |
| Aug 15, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $1.22M | $29.67M |
| Aug 14, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $651.15K | $30.33M |
| Aug 13, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $945.90K | $29.95M |
| Aug 12, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $675.60K | $29.23M |
| Aug 11, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $1.39M | $30.26M |
| Aug 10, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $1.13M | $30.24M |
| Aug 9, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $768.37K | $29.92M |
| Aug 8, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $1.12M | $29.45M |
| Aug 7, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $1.44M | $29.23M |
| Aug 6, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $1.43M | $29.98M |
| Aug 5, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $2.04M | $30.81M |
| Aug 4, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $2.20M | $30.84M |
| Aug 3, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $7.17M | $30.43M |
| Aug 2, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $31.02M | $31.61M |
| Aug 1, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $18.26M | $34.90M |
| Jul 31, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $94.03M | $32.76M |
| Jul 30, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $460.83K | $29.96M |
| Jul 29, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $501.77K | $30.36M |
| Jul 28, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $323.20K | $31.59M |
| Jul 27, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $211.28K | $31.48M |
| Jul 26, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $726.66K | $31.57M |
| Jul 25, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $1.38M | $32.01M |
| Jul 24, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $2.21M | $32.89M |
| Jul 23, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $7.36M | $34.52M |
| Jul 22, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $914.11K | $33.16M |
| Jul 21, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $757.93K | $32.71M |
| Jul 20, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $674.79K | $32.29M |
| Jul 19, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $1.18M | $32.39M |
| Jul 18, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $1.70M | $32.01M |
| Jul 17, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $1.43M | $31.79M |
| Jul 16, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $1.15M | $31.50M |
| Jul 15, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $1.52M | $31.66M |
| Jul 14, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $1.26M | $31.55M |
| Jul 13, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $9.99M | $32.89M |
| Jul 12, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $1.29M | $29.97M |
| Jul 11, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $1.01M | $29.69M |
| Jul 10, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $1.69M | $29.60M |
| Jul 9, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $2.67M | $28.84M |
| Jul 8, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $2.90M | $28.48M |
| Jul 7, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $369.03K | $28.65M |
| Jul 6, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $510.99K | $28.82M |
| Jul 5, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $1.74M | $30.26M |
| Jul 4, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $1.11M | $29.42M |
| Jul 3, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $3.74M | $30.12M |
| Jul 2, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $2.03M | $27.79M |
| Jul 1, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $1.23M | $27.07M |
| Jun 30, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $136.80K | $27.08M |
| Jun 29, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $103.00K | $26.85M |
| Jun 28, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $278.86K | $26.84M |
| Jun 27, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $548.51K | $27.11M |
| Jun 26, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $2.98M | $28.21M |
| Jun 25, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $521.15K | $27.57M |
| Jun 24, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $318.74K | $26.99M |
| Jun 23, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $614.36K | $25.96M |
| Jun 22, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $336.57K | $26.74M |
| Jun 21, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $172.71K | $28.25M |
| Jun 20, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $111.54K | $27.87M |
| Jun 19, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $168.44K | $27.96M |
| Jun 18, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $167.89K | $27.77M |
| Jun 17, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $197.49K | $28.74M |
| Jun 16, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $107.63K | $28.59M |
| Jun 15, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $95.06K | $28.76M |
| Jun 14, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $449.31K | $28.72M |
| Jun 13, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $286.06K | $29.17M |
| Jun 12, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $233.25K | $29.56M |
| Jun 11, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $376.41K | $30.03M |
| Jun 10, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $365.55K | $29.86M |
| Jun 9, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $157.07K | $29.26M |
| Jun 8, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $191.47K | $29.16M |
| Jun 7, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $139.31K | $29.18M |
| Jun 6, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $354.61K | $28.80M |
| Jun 5, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $243.10K | $29.98M |
| Jun 4, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $1.71M | $30.52M |
| Jun 3, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $1.78M | $30.56M |
| Jun 2, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $231.88K | $28.78M |
| Jun 1, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $255.04K | $29.13M |
| May 31, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $675.10K | $28.94M |
| May 30, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $192.78K | $30.41M |
| May 29, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $260.17K | $30.68M |
| May 28, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $269.60K | $30.76M |
| May 27, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $222.32K | $30.79M |
| May 26, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $303.29K | $31.29M |
| May 25, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $283.25K | $31.66M |
| May 24, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $439.31K | $32.04M |
| May 23, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $337.39K | $32.65M |
| May 22, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $172.04K | $31.85M |
| May 21, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $301.40K | $31.18M |
| May 20, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $958.13K | $31.39M |
| May 19, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $166.14K | $32.33M |