Market [unlinked] / USD
Identifier on Gemini: fartcoinusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.2112 USD |
0.0000 |
0.2112 USD |
0.2112 USD |
0.2112 USD |
0.2112 USD |
| 2026-02-03 |
0.2112 USD |
1,170.0543 |
0.2283 USD |
0.2112 USD |
0.2112 USD |
0.2112 USD |
| 2026-02-02 |
0.2283 USD |
159.4161 |
0.2177 USD |
0.2177 USD |
0.2248 USD |
0.2248 USD |
| 2026-02-01 |
0.2216 USD |
239.0091 |
0.2200 USD |
0.2200 USD |
0.2200 USD |
0.2216 USD |
| 2026-01-31 |
0.2200 USD |
4,047.2339 |
0.2577 USD |
0.2166 USD |
0.2225 USD |
0.2217 USD |
| 2026-01-30 |
0.2640 USD |
2,289.5947 |
0.2694 USD |
0.2513 USD |
0.2528 USD |
0.2520 USD |
| 2026-01-29 |
0.2694 USD |
6,211.9041 |
0.3085 USD |
0.2694 USD |
0.2694 USD |
0.2694 USD |
| 2026-01-28 |
0.3085 USD |
67.7241 |
0.3111 USD |
0.3085 USD |
0.3085 USD |
0.3085 USD |
| 2026-01-27 |
0.3111 USD |
2,413.7542 |
0.2761 USD |
0.2761 USD |
0.2906 USD |
0.3111 USD |
| 2026-01-26 |
0.2761 USD |
0.0000 |
0.2761 USD |
0.2761 USD |
0.2761 USD |
0.2761 USD |
| 2026-01-25 |
0.2761 USD |
9,171.5309 |
0.3095 USD |
0.2761 USD |
0.2761 USD |
0.2761 USD |
| 2026-01-24 |
0.3095 USD |
0.0000 |
0.3095 USD |
0.3095 USD |
0.3095 USD |
0.3095 USD |
| 2026-01-23 |
0.3095 USD |
2,724.0577 |
0.3048 USD |
0.2983 USD |
0.3060 USD |
0.3095 USD |
| 2026-01-22 |
0.3048 USD |
16.0024 |
0.3180 USD |
0.3048 USD |
0.3048 USD |
0.3048 USD |
| 2026-01-21 |
0.2909 USD |
1,016.2109 |
0.3000 USD |
0.2895 USD |
0.2909 USD |
0.2909 USD |
| 2026-01-20 |
0.3000 USD |
1,092.7957 |
0.3149 USD |
0.3000 USD |
0.3000 USD |
0.3000 USD |
| 2026-01-19 |
0.3149 USD |
10,239.1653 |
0.3529 USD |
0.2998 USD |
0.3078 USD |
0.3149 USD |
| 2026-01-18 |
0.3516 USD |
4,868.2639 |
0.3729 USD |
0.3422 USD |
0.3422 USD |
0.3516 USD |
| 2026-01-17 |
0.3729 USD |
192.0720 |
0.3691 USD |
0.3691 USD |
0.3691 USD |
0.3729 USD |
| 2026-01-16 |
0.3691 USD |
1,495.7397 |
0.3758 USD |
0.3691 USD |
0.3691 USD |
0.3691 USD |
| 2026-01-15 |
0.3698 USD |
6,674.9181 |
0.4135 USD |
0.3698 USD |
0.3698 USD |
0.3698 USD |
| 2026-01-14 |
0.4135 USD |
9,710.8554 |
0.4259 USD |
0.4135 USD |
0.4205 USD |
0.4135 USD |
| 2026-01-13 |
0.4300 USD |
3,089.3319 |
0.3818 USD |
0.3671 USD |
0.3724 USD |
0.4300 USD |
| 2026-01-12 |
0.3818 USD |
17,369.4415 |
0.3952 USD |
0.3692 USD |
0.3692 USD |
0.3692 USD |
| 2026-01-11 |
0.3952 USD |
895.8840 |
0.3785 USD |
0.3781 USD |
0.3781 USD |
0.3952 USD |
| 2026-01-10 |
0.3785 USD |
485.8694 |
0.4089 USD |
0.3724 USD |
0.3724 USD |
0.3785 USD |
| 2026-01-09 |
0.4089 USD |
136.0277 |
0.4090 USD |
0.4024 USD |
0.4024 USD |
0.4089 USD |
| 2026-01-08 |
0.4090 USD |
4,312.7652 |
0.4205 USD |
0.3924 USD |
0.3927 USD |
0.4090 USD |
| 2026-01-07 |
0.4272 USD |
152,861.3834 |
0.4542 USD |
0.4296 USD |
0.4296 USD |
0.4353 USD |
| 2026-01-06 |
0.4264 USD |
11,561.8995 |
0.4351 USD |
0.4210 USD |
0.4260 USD |
0.4264 USD |
| 2026-01-05 |
0.4008 USD |
31,162.4227 |
0.4011 USD |
0.3718 USD |
0.3805 USD |
0.4000 USD |
| 2026-01-04 |
0.3693 USD |
1,068.6335 |
0.3381 USD |
0.3381 USD |
0.3534 USD |
0.3693 USD |
| 2026-01-03 |
0.3381 USD |
9,200.5044 |
0.3241 USD |
0.3241 USD |
0.3255 USD |
0.3381 USD |
| 2026-01-02 |
0.3241 USD |
976.9327 |
0.2791 USD |
0.2791 USD |
0.2791 USD |
0.3241 USD |
| 2026-01-01 |
0.2791 USD |
11,653.1666 |
0.2711 USD |
0.2655 USD |
0.2655 USD |
0.2791 USD |
| 2025-12-31 |
0.2697 USD |
11,406.5117 |
0.2900 USD |
0.2697 USD |
0.2721 USD |
0.2697 USD |
| 2025-12-30 |
0.2900 USD |
287.0189 |
0.2897 USD |
0.2821 USD |
0.2834 USD |
0.2900 USD |
| 2025-12-29 |
0.2897 USD |
1,955.2746 |
0.3070 USD |
0.2897 USD |
0.2897 USD |
0.2897 USD |
| 2025-12-28 |
0.3070 USD |
7,808.2748 |
0.3036 USD |
0.3036 USD |
0.3036 USD |
0.3070 USD |
| 2025-12-27 |
0.3036 USD |
186.1865 |
0.2980 USD |
0.2980 USD |
0.3026 USD |
0.3036 USD |
| 2025-12-26 |
0.2980 USD |
22.9828 |
0.2887 USD |
0.2887 USD |
0.2887 USD |
0.2980 USD |
| 2025-12-25 |
0.2895 USD |
6.4317 |
0.2783 USD |
0.2783 USD |
0.2783 USD |
0.2895 USD |
| 2025-12-24 |
0.2783 USD |
41.4260 |
0.2799 USD |
0.2783 USD |
0.2783 USD |
0.2783 USD |
| 2025-12-23 |
0.2796 USD |
5,944.0059 |
0.3015 USD |
0.2707 USD |
0.2707 USD |
0.2796 USD |
| 2025-12-22 |
0.3015 USD |
69,981.1000 |
0.2991 USD |
0.2991 USD |
0.2991 USD |
0.3015 USD |
| 2025-12-21 |
0.2915 USD |
0.0000 |
0.2915 USD |
0.2915 USD |
0.2915 USD |
0.2915 USD |
| 2025-12-20 |
0.2917 USD |
76,837.3785 |
0.2857 USD |
0.2832 USD |
0.2832 USD |
0.2917 USD |
| 2025-12-19 |
0.2841 USD |
4,127.0213 |
0.2675 USD |
0.2440 USD |
0.2477 USD |
0.2841 USD |
| 2025-12-18 |
0.2675 USD |
18,749.3410 |
0.3050 USD |
0.2675 USD |
0.2675 USD |
0.2675 USD |
| 2025-12-17 |
0.3250 USD |
432.7370 |
0.3291 USD |
0.3250 USD |
0.3291 USD |
0.3250 USD |