Market [unlinked] / USD
Identifier on Gemini: fartcoinusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.3292 USD |
2,234.0382 |
0.3600 USD |
0.3292 USD |
0.3390 USD |
0.3292 USD |
| 2025-12-14 |
0.3600 USD |
2.7112 |
0.3574 USD |
0.3574 USD |
0.3600 USD |
0.3600 USD |
| 2025-12-13 |
0.3737 USD |
1.5514 |
0.3713 USD |
0.3713 USD |
0.3737 USD |
0.3737 USD |
| 2025-12-12 |
0.3713 USD |
3,067.0673 |
0.3676 USD |
0.3676 USD |
0.3679 USD |
0.3713 USD |
| 2025-12-11 |
0.3655 USD |
400.2610 |
0.3693 USD |
0.3441 USD |
0.3441 USD |
0.3655 USD |
| 2025-12-10 |
0.3693 USD |
3,045.7380 |
0.3700 USD |
0.3601 USD |
0.3628 USD |
0.3693 USD |
| 2025-12-09 |
0.4038 USD |
7,645.1921 |
0.3904 USD |
0.3632 USD |
0.3658 USD |
0.4038 USD |
| 2025-12-08 |
0.3903 USD |
7,429.7014 |
0.3638 USD |
0.3638 USD |
0.3638 USD |
0.3903 USD |
| 2025-12-07 |
0.3638 USD |
0.0000 |
0.3638 USD |
0.3638 USD |
0.3638 USD |
0.3638 USD |
| 2025-12-06 |
0.3638 USD |
0.0000 |
0.3638 USD |
0.3638 USD |
0.3638 USD |
0.3638 USD |
| 2025-12-05 |
0.3638 USD |
4,042.0599 |
0.3886 USD |
0.3638 USD |
0.3638 USD |
0.3638 USD |
| 2025-12-04 |
0.3886 USD |
5,291.5741 |
0.3633 USD |
0.3605 USD |
0.3605 USD |
0.3886 USD |
| 2025-12-03 |
0.3284 USD |
5,541.5472 |
0.3503 USD |
0.3284 USD |
0.3284 USD |
0.3284 USD |
| 2025-12-02 |
0.3528 USD |
31,657.2315 |
0.3191 USD |
0.3176 USD |
0.3180 USD |
0.3528 USD |
| 2025-12-01 |
0.3096 USD |
3,236.9293 |
0.3207 USD |
0.2647 USD |
0.2734 USD |
0.3096 USD |
| 2025-11-30 |
0.3304 USD |
2,801.9762 |
0.3203 USD |
0.3203 USD |
0.3203 USD |
0.3304 USD |
| 2025-11-29 |
0.3386 USD |
0.0000 |
0.3386 USD |
0.3386 USD |
0.3386 USD |
0.3386 USD |
| 2025-11-28 |
0.3386 USD |
0.0000 |
0.3386 USD |
0.3386 USD |
0.3386 USD |
0.3386 USD |
| 2025-11-27 |
0.3430 USD |
5,417.6814 |
0.3542 USD |
0.3345 USD |
0.3368 USD |
0.3430 USD |
| 2025-11-26 |
0.3576 USD |
44,430.1600 |
0.3042 USD |
0.2980 USD |
0.2980 USD |
0.3100 USD |
| 2025-11-25 |
0.3106 USD |
60,246.6856 |
0.2841 USD |
0.2750 USD |
0.2750 USD |
0.3106 USD |
| 2025-11-24 |
0.2805 USD |
7,975.9708 |
0.2256 USD |
0.2256 USD |
0.2256 USD |
0.2897 USD |
| 2025-11-23 |
0.2382 USD |
0.0000 |
0.2382 USD |
0.2382 USD |
0.2382 USD |
0.2382 USD |
| 2025-11-22 |
0.2382 USD |
0.0000 |
0.2382 USD |
0.2382 USD |
0.2382 USD |
0.2382 USD |
| 2025-11-21 |
0.2382 USD |
45,258.0467 |
0.2694 USD |
0.2200 USD |
0.2382 USD |
0.2382 USD |
| 2025-11-20 |
0.2861 USD |
6,469.9060 |
0.2405 USD |
0.2405 USD |
0.2591 USD |
0.2769 USD |
| 2025-11-19 |
0.2405 USD |
18,859.9627 |
0.2585 USD |
0.2385 USD |
0.2398 USD |
0.2405 USD |
| 2025-11-18 |
0.2585 USD |
5,864.9387 |
0.2348 USD |
0.2348 USD |
0.2348 USD |
0.2585 USD |
| 2025-11-17 |
0.2348 USD |
3,181.1862 |
0.2354 USD |
0.2337 USD |
0.2337 USD |
0.2348 USD |
| 2025-11-16 |
0.2354 USD |
16,048.9865 |
0.2444 USD |
0.2354 USD |
0.2354 USD |
0.2354 USD |
| 2025-11-15 |
0.2444 USD |
2,163.8039 |
0.2356 USD |
0.2356 USD |
0.2356 USD |
0.2444 USD |
| 2025-11-14 |
0.2563 USD |
52,221.2732 |
0.2610 USD |
0.2400 USD |
0.2488 USD |
0.2563 USD |
| 2025-11-13 |
0.2623 USD |
282.2800 |
0.2791 USD |
0.2623 USD |
0.2811 USD |
0.2623 USD |
| 2025-11-12 |
0.2834 USD |
1,589.0125 |
0.2979 USD |
0.2749 USD |
0.2805 USD |
0.2834 USD |
| 2025-11-11 |
0.3001 USD |
18,362.0742 |
0.2940 USD |
0.2940 USD |
0.2940 USD |
0.3070 USD |
| 2025-11-10 |
0.2940 USD |
0.0000 |
0.2940 USD |
0.2940 USD |
0.2940 USD |
0.2940 USD |
| 2025-11-09 |
0.2940 USD |
0.0000 |
0.2940 USD |
0.2940 USD |
0.2940 USD |
0.2940 USD |
| 2025-11-08 |
0.2940 USD |
41,120.9749 |
0.3143 USD |
0.2940 USD |
0.2940 USD |
0.2940 USD |
| 2025-11-07 |
0.3143 USD |
26,968.8939 |
0.3000 USD |
0.2603 USD |
0.2624 USD |
0.2624 USD |
| 2025-11-06 |
0.2908 USD |
1,020.8627 |
0.2815 USD |
0.2815 USD |
0.3000 USD |
0.3000 USD |
| 2025-11-05 |
0.2815 USD |
39,335.0872 |
0.2564 USD |
0.2382 USD |
0.2500 USD |
0.2815 USD |
| 2025-11-04 |
0.2564 USD |
41,945.8586 |
0.2635 USD |
0.2392 USD |
0.2440 USD |
0.2564 USD |
| 2025-11-03 |
0.2635 USD |
15,210.5562 |
0.3400 USD |
0.2630 USD |
0.2635 USD |
0.2635 USD |
| 2025-11-02 |
0.3210 USD |
453.6120 |
0.3428 USD |
0.3210 USD |
0.3210 USD |
0.3210 USD |
| 2025-11-01 |
0.3428 USD |
8,060.7317 |
0.3186 USD |
0.3186 USD |
0.3186 USD |
0.3428 USD |
| 2025-10-31 |
0.3186 USD |
31,205.6544 |
0.3307 USD |
0.3020 USD |
0.3080 USD |
0.3186 USD |
| 2025-10-30 |
0.3307 USD |
12,563.9361 |
0.4011 USD |
0.3220 USD |
0.3277 USD |
0.3303 USD |
| 2025-10-29 |
0.4011 USD |
1,332.8080 |
0.3753 USD |
0.3674 USD |
0.3674 USD |
0.4011 USD |
| 2025-10-28 |
0.3753 USD |
5,861.5992 |
0.4167 USD |
0.3753 USD |
0.3753 USD |
0.3753 USD |
| 2025-10-27 |
0.4167 USD |
4,952.5635 |
0.4119 USD |
0.3973 USD |
0.3998 USD |
0.4167 USD |