Identifier on Bitstamp: fartcoinusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2233 USD |
441,122.7110 FARTCOIN |
0.2232 USD |
0.2141 USD |
0.2280 USD |
0.2222 USD |
| 2026-02-02 |
0.2238 USD |
316,610.0020 FARTCOIN |
0.2222 USD |
0.2100 USD |
0.2286 USD |
0.2254 USD |
| 2026-02-01 |
0.2240 USD |
50,824.1420 FARTCOIN |
0.2299 USD |
0.2156 USD |
0.2299 USD |
0.2184 USD |
| 2026-01-31 |
0.2251 USD |
347,215.9010 FARTCOIN |
0.2554 USD |
0.2080 USD |
0.2568 USD |
0.2193 USD |
| 2026-01-30 |
0.2566 USD |
343,599.0970 FARTCOIN |
0.2612 USD |
0.2454 USD |
0.2631 USD |
0.2554 USD |
| 2026-01-29 |
0.2697 USD |
483,190.9020 FARTCOIN |
0.3007 USD |
0.2570 USD |
0.3007 USD |
0.2631 USD |
| 2026-01-28 |
0.3045 USD |
203,072.4040 FARTCOIN |
0.3112 USD |
0.2970 USD |
0.3137 USD |
0.3015 USD |
| 2026-01-27 |
0.2961 USD |
753,244.4180 FARTCOIN |
0.2858 USD |
0.2858 USD |
0.3110 USD |
0.3105 USD |
| 2026-01-26 |
0.2857 USD |
31,259.9210 FARTCOIN |
0.2781 USD |
0.2724 USD |
0.2882 USD |
0.2876 USD |
| 2026-01-25 |
0.2840 USD |
145,782.9550 FARTCOIN |
0.2927 USD |
0.2684 USD |
0.3013 USD |
0.2724 USD |
| 2026-01-24 |
0.3015 USD |
76,091.4640 FARTCOIN |
0.3066 USD |
0.2976 USD |
0.3066 USD |
0.3058 USD |
| 2026-01-23 |
0.3060 USD |
217,444.7250 FARTCOIN |
0.2967 USD |
0.2967 USD |
0.3120 USD |
0.3005 USD |
| 2026-01-22 |
0.2973 USD |
46,466.7380 FARTCOIN |
0.3070 USD |
0.2932 USD |
0.3070 USD |
0.2949 USD |
| 2026-01-21 |
0.2955 USD |
308,887.4250 FARTCOIN |
0.2974 USD |
0.2858 USD |
0.3100 USD |
0.3082 USD |
| 2026-01-20 |
0.3038 USD |
577,064.9350 FARTCOIN |
0.3246 USD |
0.2904 USD |
0.3246 USD |
0.3009 USD |
| 2026-01-19 |
0.3184 USD |
617,543.3120 FARTCOIN |
0.3218 USD |
0.2924 USD |
0.3466 USD |
0.3296 USD |
| 2026-01-18 |
0.3451 USD |
305,785.6440 FARTCOIN |
0.3537 USD |
0.3326 USD |
0.3632 USD |
0.3462 USD |
| 2026-01-17 |
0.3745 USD |
88,308.3930 FARTCOIN |
0.3772 USD |
0.3686 USD |
0.3798 USD |
0.3686 USD |
| 2026-01-16 |
0.3610 USD |
107,710.6690 FARTCOIN |
0.3708 USD |
0.3560 USD |
0.3798 USD |
0.3798 USD |
| 2026-01-15 |
0.3705 USD |
240,210.2160 FARTCOIN |
0.3985 USD |
0.3625 USD |
0.4034 USD |
0.3698 USD |
| 2026-01-14 |
0.4231 USD |
230,537.5620 FARTCOIN |
0.4196 USD |
0.4132 USD |
0.4388 USD |
0.4188 USD |
| 2026-01-13 |
0.3890 USD |
323,181.3850 FARTCOIN |
0.3658 USD |
0.3612 USD |
0.4340 USD |
0.4340 USD |
| 2026-01-12 |
0.3705 USD |
192,753.2900 FARTCOIN |
0.3783 USD |
0.3580 USD |
0.3946 USD |
0.3698 USD |
| 2026-01-11 |
0.3860 USD |
97,003.2690 FARTCOIN |
0.3680 USD |
0.3654 USD |
0.4014 USD |
0.3720 USD |
| 2026-01-10 |
0.3763 USD |
48,993.3640 FARTCOIN |
0.3885 USD |
0.3628 USD |
0.3946 USD |
0.3872 USD |
| 2026-01-09 |
0.4029 USD |
154,062.8790 FARTCOIN |
0.3967 USD |
0.3936 USD |
0.4246 USD |
0.3966 USD |
| 2026-01-08 |
0.3889 USD |
186,442.3790 FARTCOIN |
0.4110 USD |
0.3834 USD |
0.4170 USD |
0.4013 USD |
| 2026-01-07 |
0.4381 USD |
204,169.3270 FARTCOIN |
0.4606 USD |
0.4057 USD |
0.4708 USD |
0.4190 USD |
| 2026-01-06 |
0.4457 USD |
234,577.4170 FARTCOIN |
0.4196 USD |
0.4099 USD |
0.4684 USD |
0.4606 USD |
| 2026-01-05 |
0.3907 USD |
333,744.0180 FARTCOIN |
0.3971 USD |
0.3677 USD |
0.4301 USD |
0.4172 USD |
| 2026-01-04 |
0.3598 USD |
174,177.4060 FARTCOIN |
0.3580 USD |
0.3447 USD |
0.3790 USD |
0.3661 USD |
| 2026-01-03 |
0.3384 USD |
106,100.3300 FARTCOIN |
0.3322 USD |
0.3214 USD |
0.3592 USD |
0.3578 USD |
| 2026-01-02 |
0.3101 USD |
106,544.9020 FARTCOIN |
0.2865 USD |
0.2828 USD |
0.3262 USD |
0.3258 USD |
| 2026-01-01 |
0.2609 USD |
25,451.7910 FARTCOIN |
0.2668 USD |
0.2577 USD |
0.2668 USD |
0.2577 USD |
| 2025-12-31 |
0.2820 USD |
46,068.0220 FARTCOIN |
0.2852 USD |
0.2684 USD |
0.2872 USD |
0.2684 USD |
| 2025-12-30 |
0.2850 USD |
65,210.6350 FARTCOIN |
0.2838 USD |
0.2838 USD |
0.2884 USD |
0.2853 USD |
| 2025-12-29 |
0.3001 USD |
69,094.9310 FARTCOIN |
0.3093 USD |
0.2904 USD |
0.3172 USD |
0.2906 USD |
| 2025-12-28 |
0.3133 USD |
40,369.9890 FARTCOIN |
0.3182 USD |
0.3042 USD |
0.3182 USD |
0.3090 USD |
| 2025-12-27 |
0.3097 USD |
30,715.0660 FARTCOIN |
0.3005 USD |
0.3005 USD |
0.3112 USD |
0.3095 USD |
| 2025-12-26 |
0.2962 USD |
103,609.1210 FARTCOIN |
0.2868 USD |
0.2825 USD |
0.3064 USD |
0.2964 USD |
| 2025-12-25 |
0.2947 USD |
25,975.1130 FARTCOIN |
0.2885 USD |
0.2885 USD |
0.2968 USD |
0.2968 USD |
| 2025-12-24 |
0.2823 USD |
101,982.0500 FARTCOIN |
0.2824 USD |
0.2790 USD |
0.2872 USD |
0.2856 USD |
| 2025-12-23 |
0.2833 USD |
148,992.8420 FARTCOIN |
0.2877 USD |
0.2690 USD |
0.2940 USD |
0.2754 USD |
| 2025-12-22 |
0.3009 USD |
75,399.5160 FARTCOIN |
0.2966 USD |
0.2908 USD |
0.3164 USD |
0.2908 USD |
| 2025-12-21 |
0.2888 USD |
23,053.9920 FARTCOIN |
0.2892 USD |
0.2827 USD |
0.2940 USD |
0.2888 USD |
| 2025-12-20 |
0.2909 USD |
150,206.1630 FARTCOIN |
0.2854 USD |
0.2854 USD |
0.2941 USD |
0.2932 USD |
| 2025-12-19 |
0.2786 USD |
260,238.8440 FARTCOIN |
0.2408 USD |
0.2408 USD |
0.2864 USD |
0.2838 USD |
| 2025-12-18 |
0.2726 USD |
696,234.7190 FARTCOIN |
0.3052 USD |
0.2454 USD |
0.3052 USD |
0.2520 USD |
| 2025-12-17 |
0.3473 USD |
104,007.6670 FARTCOIN |
0.3488 USD |
0.3226 USD |
0.3570 USD |
0.3226 USD |
| 2025-12-16 |
0.3344 USD |
95,533.0420 FARTCOIN |
0.3250 USD |
0.3170 USD |
0.3534 USD |
0.3498 USD |