Identifier on Bitstamp: fartcoinusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3660 USD |
531,074.2600 FARTCOIN |
0.3776 USD |
0.3390 USD |
0.4026 USD |
0.3740 USD |
| 2025-12-04 |
0.3836 USD |
660,906.8900 FARTCOIN |
0.3650 USD |
0.3477 USD |
0.4026 USD |
0.3822 USD |
| 2025-12-03 |
0.3333 USD |
293,239.7290 FARTCOIN |
0.3514 USD |
0.3146 USD |
0.3625 USD |
0.3296 USD |
| 2025-12-02 |
0.3546 USD |
278,306.7060 FARTCOIN |
0.3236 USD |
0.3150 USD |
0.3932 USD |
0.3588 USD |
| 2025-12-01 |
0.2964 USD |
570,168.8170 FARTCOIN |
0.2990 USD |
0.2608 USD |
0.3266 USD |
0.3192 USD |
| 2025-11-30 |
0.3255 USD |
174,803.0360 FARTCOIN |
0.3238 USD |
0.3210 USD |
0.3354 USD |
0.3280 USD |
| 2025-11-29 |
0.3212 USD |
194,857.9820 FARTCOIN |
0.3454 USD |
0.3106 USD |
0.3469 USD |
0.3206 USD |
| 2025-11-28 |
0.3413 USD |
363,867.9890 FARTCOIN |
0.3440 USD |
0.3280 USD |
0.3596 USD |
0.3427 USD |
| 2025-11-27 |
0.3359 USD |
375,136.8060 FARTCOIN |
0.3492 USD |
0.3179 USD |
0.3628 USD |
0.3317 USD |
| 2025-11-26 |
0.3222 USD |
499,782.6810 FARTCOIN |
0.2988 USD |
0.2844 USD |
0.3792 USD |
0.3608 USD |
| 2025-11-25 |
0.2984 USD |
375,119.7020 FARTCOIN |
0.2816 USD |
0.2703 USD |
0.3166 USD |
0.3066 USD |
| 2025-11-24 |
0.2553 USD |
602,033.8880 FARTCOIN |
0.2294 USD |
0.2176 USD |
0.2890 USD |
0.2844 USD |
| 2025-11-23 |
0.2263 USD |
559,047.6420 FARTCOIN |
0.2146 USD |
0.2116 USD |
0.2372 USD |
0.2264 USD |
| 2025-11-22 |
0.1978 USD |
628,771.8460 FARTCOIN |
0.2212 USD |
0.1792 USD |
0.2224 USD |
0.2110 USD |
| 2025-11-21 |
0.2430 USD |
548,375.7040 FARTCOIN |
0.2695 USD |
0.2155 USD |
0.2903 USD |
0.2175 USD |
| 2025-11-20 |
0.2850 USD |
505,662.0130 FARTCOIN |
0.2667 USD |
0.2596 USD |
0.3134 USD |
0.2842 USD |
| 2025-11-19 |
0.2460 USD |
50,571.5470 FARTCOIN |
0.2544 USD |
0.2364 USD |
0.2620 USD |
0.2582 USD |
| 2025-11-18 |
0.2568 USD |
150,860.0000 FARTCOIN |
0.2422 USD |
0.2406 USD |
0.2616 USD |
0.2616 USD |
| 2025-11-17 |
0.2473 USD |
175,674.9680 FARTCOIN |
0.2394 USD |
0.2332 USD |
0.2564 USD |
0.2396 USD |
| 2025-11-16 |
0.2357 USD |
50,224.6580 FARTCOIN |
0.2376 USD |
0.2324 USD |
0.2489 USD |
0.2344 USD |
| 2025-11-15 |
0.2445 USD |
22,114.3200 FARTCOIN |
0.2436 USD |
0.2422 USD |
0.2458 USD |
0.2458 USD |
| 2025-11-14 |
0.2550 USD |
162,154.0440 FARTCOIN |
0.2642 USD |
0.2446 USD |
0.2644 USD |
0.2526 USD |
| 2025-11-13 |
0.2733 USD |
140,807.4590 FARTCOIN |
0.2806 USD |
0.2558 USD |
0.2894 USD |
0.2644 USD |
| 2025-11-12 |
0.2963 USD |
369,092.1240 FARTCOIN |
0.2984 USD |
0.2765 USD |
0.3084 USD |
0.2818 USD |
| 2025-11-11 |
0.3069 USD |
138,742.6650 FARTCOIN |
0.3346 USD |
0.2964 USD |
0.3390 USD |
0.2969 USD |
| 2025-11-10 |
0.3382 USD |
332,519.1600 FARTCOIN |
0.3240 USD |
0.3240 USD |
0.3485 USD |
0.3378 USD |
| 2025-11-09 |
0.3121 USD |
273,080.8320 FARTCOIN |
0.2954 USD |
0.2954 USD |
0.3354 USD |
0.3326 USD |
| 2025-11-08 |
0.2867 USD |
200,170.3210 FARTCOIN |
0.3085 USD |
0.2772 USD |
0.3085 USD |
0.2910 USD |
| 2025-11-07 |
0.2885 USD |
185,791.7810 FARTCOIN |
0.2658 USD |
0.2620 USD |
0.3144 USD |
0.3132 USD |
| 2025-11-06 |
0.2589 USD |
31,674.3400 FARTCOIN |
0.2738 USD |
0.2532 USD |
0.2738 USD |
0.2532 USD |
| 2025-11-05 |
0.2686 USD |
221,510.4890 FARTCOIN |
0.2466 USD |
0.2400 USD |
0.2824 USD |
0.2728 USD |
| 2025-11-04 |
0.2467 USD |
264,648.8440 FARTCOIN |
0.2552 USD |
0.2390 USD |
0.2624 USD |
0.2532 USD |
| 2025-11-03 |
0.2814 USD |
249,191.2020 FARTCOIN |
0.3332 USD |
0.2612 USD |
0.3332 USD |
0.2624 USD |
| 2025-11-02 |
0.3312 USD |
58,772.2570 FARTCOIN |
0.3322 USD |
0.3248 USD |
0.3378 USD |
0.3248 USD |
| 2025-11-01 |
0.3344 USD |
201,101.1480 FARTCOIN |
0.3168 USD |
0.3168 USD |
0.3424 USD |
0.3378 USD |
| 2025-10-31 |
0.3145 USD |
226,391.5090 FARTCOIN |
0.3348 USD |
0.3022 USD |
0.3422 USD |
0.3096 USD |
| 2025-10-30 |
0.3652 USD |
138,848.5930 FARTCOIN |
0.3920 USD |
0.3222 USD |
0.4006 USD |
0.3307 USD |
| 2025-10-29 |
0.3905 USD |
84,175.5690 FARTCOIN |
0.3684 USD |
0.3652 USD |
0.4132 USD |
0.4122 USD |
| 2025-10-28 |
0.3949 USD |
203,921.2200 FARTCOIN |
0.4040 USD |
0.3634 USD |
0.4172 USD |
0.3700 USD |
| 2025-10-27 |
0.4084 USD |
210,487.5010 FARTCOIN |
0.4146 USD |
0.3928 USD |
0.4286 USD |
0.4012 USD |
| 2025-10-26 |
0.4097 USD |
73,760.7930 FARTCOIN |
0.3830 USD |
0.3830 USD |
0.4266 USD |
0.4148 USD |
| 2025-10-25 |
0.3868 USD |
50,007.8310 FARTCOIN |
0.3778 USD |
0.3774 USD |
0.3878 USD |
0.3878 USD |
| 2025-10-24 |
0.3693 USD |
138,865.2270 FARTCOIN |
0.3629 USD |
0.3570 USD |
0.3796 USD |
0.3796 USD |
| 2025-10-23 |
0.3426 USD |
102,253.6930 FARTCOIN |
0.3282 USD |
0.3226 USD |
0.3610 USD |
0.3548 USD |
| 2025-10-22 |
0.3428 USD |
121,674.8350 FARTCOIN |
0.3664 USD |
0.3200 USD |
0.3664 USD |
0.3266 USD |
| 2025-10-21 |
0.3806 USD |
132,725.9120 FARTCOIN |
0.3680 USD |
0.3508 USD |
0.3962 USD |
0.3622 USD |
| 2025-10-20 |
0.3770 USD |
169,430.3990 FARTCOIN |
0.3642 USD |
0.3642 USD |
0.3902 USD |
0.3758 USD |
| 2025-10-19 |
0.3732 USD |
169,580.2090 FARTCOIN |
0.3666 USD |
0.3553 USD |
0.3862 USD |
0.3790 USD |
| 2025-10-18 |
0.3604 USD |
42,728.3810 FARTCOIN |
0.3632 USD |
0.3532 USD |
0.3718 USD |
0.3670 USD |
| 2025-10-17 |
0.3511 USD |
180,365.1380 FARTCOIN |
0.3817 USD |
0.3396 USD |
0.3817 USD |
0.3658 USD |