Identifier on Kraken: FARTCOINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-03 |
0.3146 USD |
3,467,708.2627 FARTCOIN |
0.3373 USD |
0.2990 USD |
0.3386 USD |
0.3116 USD |
| 2025-11-02 |
0.3348 USD |
3,471,905.2746 FARTCOIN |
0.3390 USD |
0.3309 USD |
0.3392 USD |
0.3349 USD |
| 2025-11-01 |
0.3281 USD |
6,451,786.8383 FARTCOIN |
0.3193 USD |
0.3149 USD |
0.3409 USD |
0.3332 USD |
| 2025-10-31 |
0.3270 USD |
10,335,267.7788 FARTCOIN |
0.3325 USD |
0.3004 USD |
0.3457 USD |
0.3072 USD |
| 2025-10-30 |
0.3628 USD |
10,319,314.9046 FARTCOIN |
0.3999 USD |
0.3265 USD |
0.4012 USD |
0.3277 USD |
| 2025-10-29 |
0.3658 USD |
753,996.8576 FARTCOIN |
0.3675 USD |
0.3633 USD |
0.3685 USD |
0.3676 USD |
| 2025-10-28 |
0.4024 USD |
5,828,036.5533 FARTCOIN |
0.4019 USD |
0.3850 USD |
0.4180 USD |
0.4014 USD |
| 2025-10-27 |
0.4108 USD |
8,381,159.3817 FARTCOIN |
0.4134 USD |
0.3895 USD |
0.4294 USD |
0.4030 USD |
| 2025-10-26 |
0.3831 USD |
421,318.9908 FARTCOIN |
0.3865 USD |
0.3808 USD |
0.3890 USD |
0.3824 USD |
| 2025-10-25 |
0.3797 USD |
896,951.9487 FARTCOIN |
0.3823 USD |
0.3761 USD |
0.3845 USD |
0.3768 USD |
| 2025-10-24 |
0.3699 USD |
9,452,408.8553 FARTCOIN |
0.3604 USD |
0.3546 USD |
0.3872 USD |
0.3636 USD |
| 2025-10-23 |
0.3444 USD |
5,132,944.3640 FARTCOIN |
0.3285 USD |
0.3248 USD |
0.3636 USD |
0.3589 USD |
| 2025-10-22 |
0.3585 USD |
1,150,646.3607 FARTCOIN |
0.3648 USD |
0.3514 USD |
0.3664 USD |
0.3522 USD |
| 2025-10-21 |
0.3712 USD |
4,951,848.0428 FARTCOIN |
0.3717 USD |
0.3496 USD |
0.3977 USD |
0.3977 USD |
| 2025-10-20 |
0.3778 USD |
6,539,410.6336 FARTCOIN |
0.3740 USD |
0.3616 USD |
0.3904 USD |
0.3713 USD |
| 2025-10-19 |
0.3644 USD |
796,407.3719 FARTCOIN |
0.3662 USD |
0.3615 USD |
0.3693 USD |
0.3632 USD |
| 2025-10-18 |
0.3652 USD |
1,479,633.8361 FARTCOIN |
0.3641 USD |
0.3594 USD |
0.3737 USD |
0.3656 USD |
| 2025-10-17 |
0.3575 USD |
10,486,677.8888 FARTCOIN |
0.3783 USD |
0.3390 USD |
0.3842 USD |
0.3696 USD |
| 2025-10-16 |
0.3877 USD |
18,696,105.2801 FARTCOIN |
0.3963 USD |
0.3691 USD |
0.4160 USD |
0.3791 USD |
| 2025-10-15 |
0.4165 USD |
10,719,220.7298 FARTCOIN |
0.4230 USD |
0.3979 USD |
0.4400 USD |
0.4003 USD |
| 2025-10-14 |
0.4190 USD |
20,304,955.0873 FARTCOIN |
0.4680 USD |
0.3846 USD |
0.4699 USD |
0.4214 USD |
| 2025-10-13 |
0.4311 USD |
15,590,911.3159 FARTCOIN |
0.4515 USD |
0.4004 USD |
0.4586 USD |
0.4533 USD |
| 2025-10-12 |
0.3484 USD |
6,258,937.1625 FARTCOIN |
0.3459 USD |
0.3301 USD |
0.3633 USD |
0.3545 USD |
| 2025-10-11 |
0.3556 USD |
27,602,146.1064 FARTCOIN |
0.3714 USD |
0.3222 USD |
0.3953 USD |
0.3373 USD |
| 2025-10-10 |
0.6370 USD |
1,225,127.5970 FARTCOIN |
0.6388 USD |
0.6246 USD |
0.6492 USD |
0.6429 USD |
| 2025-10-09 |
0.6424 USD |
4,097,488.2356 FARTCOIN |
0.6821 USD |
0.6149 USD |
0.6844 USD |
0.6278 USD |
| 2025-10-08 |
0.6492 USD |
5,290,754.8661 FARTCOIN |
0.6455 USD |
0.6215 USD |
0.6899 USD |
0.6716 USD |
| 2025-10-07 |
0.7129 USD |
7,492,610.2609 FARTCOIN |
0.7423 USD |
0.6625 USD |
0.7528 USD |
0.6745 USD |
| 2025-10-06 |
0.6719 USD |
2,623,485.5141 FARTCOIN |
0.6758 USD |
0.6630 USD |
0.6807 USD |
0.6732 USD |
| 2025-10-05 |
0.7025 USD |
9,874,419.5275 FARTCOIN |
0.6575 USD |
0.6415 USD |
0.7455 USD |
0.7036 USD |
| 2025-10-04 |
0.6394 USD |
4,012,406.0160 FARTCOIN |
0.6682 USD |
0.6178 USD |
0.6730 USD |
0.6332 USD |
| 2025-10-03 |
0.6570 USD |
3,067,912.5389 FARTCOIN |
0.6744 USD |
0.6450 USD |
0.6744 USD |
0.6567 USD |
| 2025-10-02 |
0.6735 USD |
8,707,052.7326 FARTCOIN |
0.6305 USD |
0.6305 USD |
0.6947 USD |
0.6747 USD |
| 2025-10-01 |
0.6394 USD |
6,059,008.5644 FARTCOIN |
0.6196 USD |
0.6068 USD |
0.6601 USD |
0.6461 USD |
| 2025-09-30 |
0.6154 USD |
2,237,453.7436 FARTCOIN |
0.6270 USD |
0.6070 USD |
0.6273 USD |
0.6082 USD |
| 2025-09-29 |
0.6115 USD |
1,522,947.8326 FARTCOIN |
0.6351 USD |
0.5936 USD |
0.6351 USD |
0.6011 USD |
| 2025-09-28 |
0.5878 USD |
3,283,133.0142 FARTCOIN |
0.5948 USD |
0.5688 USD |
0.6074 USD |
0.6044 USD |
| 2025-09-27 |
0.5942 USD |
3,104,036.8600 FARTCOIN |
0.5858 USD |
0.5811 USD |
0.6060 USD |
0.5978 USD |
| 2025-09-26 |
0.5615 USD |
744,958.0917 FARTCOIN |
0.5526 USD |
0.5526 USD |
0.5695 USD |
0.5689 USD |
| 2025-09-25 |
0.5904 USD |
5,427,924.1823 FARTCOIN |
0.6163 USD |
0.5626 USD |
0.6178 USD |
0.5748 USD |
| 2025-09-24 |
0.5944 USD |
8,847,273.3782 FARTCOIN |
0.6048 USD |
0.5504 USD |
0.6313 USD |
0.6257 USD |
| 2025-09-23 |
0.6169 USD |
5,441,643.6062 FARTCOIN |
0.6258 USD |
0.5977 USD |
0.6337 USD |
0.6233 USD |
| 2025-09-22 |
0.6485 USD |
7,761,755.4995 FARTCOIN |
0.7080 USD |
0.5839 USD |
0.7140 USD |
0.6205 USD |
| 2025-09-21 |
0.7706 USD |
913,877.4077 FARTCOIN |
0.7743 USD |
0.7565 USD |
0.7835 USD |
0.7619 USD |
| 2025-09-20 |
0.7792 USD |
3,872,448.6694 FARTCOIN |
0.7911 USD |
0.7612 USD |
0.7971 USD |
0.7726 USD |
| 2025-09-19 |
0.9123 USD |
2,582,964.8371 FARTCOIN |
0.9372 USD |
0.8907 USD |
0.9522 USD |
0.8963 USD |
| 2025-09-18 |
0.9267 USD |
6,284,156.0649 FARTCOIN |
0.9282 USD |
0.8902 USD |
0.9548 USD |
0.9397 USD |
| 2025-09-17 |
0.8336 USD |
2,274,437.4270 FARTCOIN |
0.8444 USD |
0.8177 USD |
0.8519 USD |
0.8284 USD |
| 2025-09-16 |
0.8204 USD |
971,529.6068 FARTCOIN |
0.8264 USD |
0.8037 USD |
0.8267 USD |
0.8238 USD |
| 2025-09-15 |
0.8318 USD |
6,518,319.5848 FARTCOIN |
0.8705 USD |
0.7963 USD |
0.8970 USD |
0.8220 USD |