Crypto exchange Kraken
Market Fartcoin (FARTCOIN) / USD
Identifier on Kraken: FARTCOINUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.0582 USD | 801,833.4027 FARTCOIN | 1.0726 USD | 1.0436 USD | 1.0813 USD | 1.0474 USD |
| 2025-04-27 | 1.0446 USD | 9,458,352.9031 FARTCOIN | 1.0337 USD | 0.9444 USD | 1.1116 USD | 1.0763 USD |
| 2025-04-26 | 1.0192 USD | 10,665,741.2895 FARTCOIN | 1.0308 USD | 0.9880 USD | 1.0671 USD | 1.0234 USD |
| 2025-04-25 | 1.0899 USD | 10,237,004.7768 FARTCOIN | 1.1380 USD | 1.0423 USD | 1.1525 USD | 1.0705 USD |
| 2025-04-24 | 1.0891 USD | 10,774,495.6511 FARTCOIN | 1.0935 USD | 1.0321 USD | 1.1416 USD | 1.1250 USD |
| 2025-04-23 | 1.1340 USD | 17,075,008.8918 FARTCOIN | 1.1293 USD | 1.0591 USD | 1.1966 USD | 1.0796 USD |
| 2025-04-22 | 1.0531 USD | 23,355,702.0579 FARTCOIN | 0.9315 USD | 0.9192 USD | 1.2058 USD | 1.1380 USD |
| 2025-04-21 | 0.8968 USD | 14,231,578.6051 FARTCOIN | 0.8948 USD | 0.8254 USD | 0.9380 USD | 0.9278 USD |
| 2025-04-20 | 0.8396 USD | 8,154,270.7463 FARTCOIN | 0.8147 USD | 0.8050 USD | 0.8816 USD | 0.8452 USD |
| 2025-04-19 | 0.7763 USD | 7,579,568.8076 FARTCOIN | 0.7341 USD | 0.7267 USD | 0.8049 USD | 0.7724 USD |
| 2025-04-18 | 0.7691 USD | 13,132,496.6198 FARTCOIN | 0.8309 USD | 0.7150 USD | 0.8457 USD | 0.7621 USD |
| 2025-04-17 | 0.8864 USD | 8,229,269.5217 FARTCOIN | 0.8978 USD | 0.8475 USD | 0.9317 USD | 0.9125 USD |
| 2025-04-16 | 0.8679 USD | 10,388,260.4535 FARTCOIN | 0.8098 USD | 0.7983 USD | 0.9378 USD | 0.9311 USD |
| 2025-04-15 | 0.9006 USD | 12,407,350.7520 FARTCOIN | 0.9160 USD | 0.8414 USD | 0.9500 USD | 0.8419 USD |
| 2025-04-14 | 0.8687 USD | 11,518,589.7570 FARTCOIN | 0.8010 USD | 0.7961 USD | 0.9495 USD | 0.8782 USD |
| 2025-04-13 | 0.8391 USD | 15,282,301.4910 FARTCOIN | 0.8900 USD | 0.7806 USD | 0.9076 USD | 0.7926 USD |
| 2025-04-12 | 0.8898 USD | 20,310,875.9017 FARTCOIN | 0.8784 USD | 0.8279 USD | 0.9630 USD | 0.9238 USD |
| 2025-04-11 | 0.8707 USD | 37,810,438.5688 FARTCOIN | 0.7512 USD | 0.7336 USD | 0.9853 USD | 0.9034 USD |
| 2025-04-10 | 0.7283 USD | 17,397,152.7716 FARTCOIN | 0.7642 USD | 0.6887 USD | 0.7833 USD | 0.7072 USD |
| 2025-04-09 | 0.6063 USD | 65,440,057.3118 FARTCOIN | 0.5129 USD | 0.4836 USD | 0.7804 USD | 0.7602 USD |
| 2025-04-08 | 0.5818 USD | 12,258,067.6024 FARTCOIN | 0.5524 USD | 0.5362 USD | 0.6187 USD | 0.5586 USD |
| 2025-04-07 | 0.4773 USD | 78,496,276.6993 FARTCOIN | 0.4415 USD | 0.4061 USD | 0.5667 USD | 0.5245 USD |
| 2025-04-06 | 0.4549 USD | 15,516,772.4485 FARTCOIN | 0.4970 USD | 0.4157 USD | 0.5000 USD | 0.4420 USD |
| 2025-04-05 | 0.4875 USD | 17,787,898.3215 FARTCOIN | 0.5123 USD | 0.4513 USD | 0.5395 USD | 0.4968 USD |
| 2025-04-04 | 0.4396 USD | 22,423,737.0783 FARTCOIN | 0.4222 USD | 0.4037 USD | 0.4920 USD | 0.4529 USD |
| 2025-04-03 | 0.3892 USD | 21,088,737.1463 FARTCOIN | 0.4233 USD | 0.3551 USD | 0.4482 USD | 0.3850 USD |
| 2025-04-02 | 0.5167 USD | 16,023,343.2503 FARTCOIN | 0.5217 USD | 0.4655 USD | 0.5578 USD | 0.5153 USD |
| 2025-04-01 | 0.5101 USD | 20,560,712.8919 FARTCOIN | 0.4538 USD | 0.4470 USD | 0.5522 USD | 0.5256 USD |
| 2025-03-31 | 0.4095 USD | 14,018,640.2447 FARTCOIN | 0.4473 USD | 0.3830 USD | 0.4473 USD | 0.4066 USD |
| 2025-03-30 | 0.4439 USD | 18,407,171.6255 FARTCOIN | 0.4173 USD | 0.4065 USD | 0.4879 USD | 0.4598 USD |
| 2025-03-29 | 0.4213 USD | 11,450,712.6777 FARTCOIN | 0.4691 USD | 0.4020 USD | 0.4720 USD | 0.4129 USD |
| 2025-03-28 | 0.5070 USD | 11,157,153.2233 FARTCOIN | 0.5315 USD | 0.4742 USD | 0.5441 USD | 0.4978 USD |
| 2025-03-27 | 0.5676 USD | 5,774,086.8449 FARTCOIN | 0.5229 USD | 0.5197 USD | 0.5967 USD | 0.5738 USD |
| 2025-03-26 | 0.5693 USD | 18,515,102.6080 FARTCOIN | 0.5809 USD | 0.5050 USD | 0.6420 USD | 0.5287 USD |
| 2025-03-25 | 0.5446 USD | 15,534,953.4336 FARTCOIN | 0.5728 USD | 0.5125 USD | 0.6000 USD | 0.5591 USD |
| 2025-03-24 | 0.5742 USD | 18,754,790.5108 FARTCOIN | 0.5520 USD | 0.5124 USD | 0.6800 USD | 0.5899 USD |
| 2025-03-23 | 0.4963 USD | 13,678,616.9579 FARTCOIN | 0.4429 USD | 0.4323 USD | 0.5400 USD | 0.4926 USD |
| 2025-03-22 | 0.4561 USD | 12,584,686.3051 FARTCOIN | 0.4275 USD | 0.4010 USD | 0.4855 USD | 0.4522 USD |
| 2025-03-21 | 0.3759 USD | 12,166,507.2736 FARTCOIN | 0.3593 USD | 0.3430 USD | 0.4358 USD | 0.4155 USD |
| 2025-03-20 | 0.3799 USD | 7,218,568.2116 FARTCOIN | 0.3989 USD | 0.3584 USD | 0.4074 USD | 0.3920 USD |
| 2025-03-19 | 0.3304 USD | 12,762,721.7035 FARTCOIN | 0.2958 USD | 0.2958 USD | 0.3580 USD | 0.3500 USD |
| 2025-03-18 | 0.2795 USD | 6,521,524.7320 FARTCOIN | 0.3213 USD | 0.2652 USD | 0.3225 USD | 0.2758 USD |
| 2025-03-17 | 0.3088 USD | 5,732,351.7489 FARTCOIN | 0.2983 USD | 0.2966 USD | 0.3307 USD | 0.3038 USD |
| 2025-03-16 | 0.3382 USD | 1,891,504.6653 FARTCOIN | 0.3354 USD | 0.3244 USD | 0.3587 USD | 0.3266 USD |
| 2025-03-15 | 0.3151 USD | 5,569,451.9021 FARTCOIN | 0.2842 USD | 0.2836 USD | 0.3410 USD | 0.3347 USD |
| 2025-03-14 | 0.2724 USD | 9,620,383.4002 FARTCOIN | 0.2427 USD | 0.2349 USD | 0.3099 USD | 0.3063 USD |
| 2025-03-13 | 0.2907 USD | 2,821,609.5385 FARTCOIN | 0.2927 USD | 0.2776 USD | 0.3041 USD | 0.2815 USD |
| 2025-03-12 | 0.2628 USD | 6,378,204.5962 FARTCOIN | 0.2620 USD | 0.2388 USD | 0.2857 USD | 0.2557 USD |
| 2025-03-11 | 0.2255 USD | 4,758,344.2253 FARTCOIN | 0.2193 USD | 0.2077 USD | 0.2468 USD | 0.2416 USD |
| 2025-03-10 | 0.2289 USD | 3,869,842.6515 FARTCOIN | 0.2328 USD | 0.2117 USD | 0.2470 USD | 0.2118 USD |
12