Market [unlinked] / USD
Identifier on Gemini: fartcoinusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.4119 USD |
1,356.6463 |
0.3901 USD |
0.3901 USD |
0.3901 USD |
0.4119 USD |
| 2025-10-25 |
0.3901 USD |
3,985.2562 |
0.3807 USD |
0.3807 USD |
0.3807 USD |
0.3901 USD |
| 2025-10-24 |
0.3807 USD |
30,918.5662 |
0.3586 USD |
0.3586 USD |
0.3647 USD |
0.3762 USD |
| 2025-10-23 |
0.3561 USD |
23,503.8606 |
0.3220 USD |
0.3220 USD |
0.3220 USD |
0.3561 USD |
| 2025-10-22 |
0.3220 USD |
28,244.8399 |
0.3616 USD |
0.3220 USD |
0.3275 USD |
0.3220 USD |
| 2025-10-21 |
0.3792 USD |
23,012.4433 |
0.3776 USD |
0.3525 USD |
0.3559 USD |
0.3885 USD |
| 2025-10-20 |
0.3689 USD |
7,333.6122 |
0.3792 USD |
0.3670 USD |
0.3689 USD |
0.3689 USD |
| 2025-10-19 |
0.3792 USD |
4,304.4442 |
0.3660 USD |
0.3606 USD |
0.3628 USD |
0.3820 USD |
| 2025-10-18 |
0.3660 USD |
3,820.5303 |
0.3653 USD |
0.3535 USD |
0.3547 USD |
0.3547 USD |
| 2025-10-17 |
0.3597 USD |
49,580.7154 |
0.3736 USD |
0.3440 USD |
0.3522 USD |
0.3597 USD |
| 2025-10-16 |
0.3736 USD |
11,263.3967 |
0.3961 USD |
0.3700 USD |
0.3753 USD |
0.3736 USD |
| 2025-10-15 |
0.3961 USD |
12,269.9540 |
0.4280 USD |
0.3961 USD |
0.3961 USD |
0.3961 USD |
| 2025-10-14 |
0.4197 USD |
14,863.5202 |
0.4592 USD |
0.4050 USD |
0.4069 USD |
0.4197 USD |
| 2025-10-13 |
0.4592 USD |
5,449.3676 |
0.4287 USD |
0.4149 USD |
0.4287 USD |
0.4592 USD |
| 2025-10-12 |
0.4287 USD |
0.1795 |
0.3700 USD |
0.3700 USD |
0.3700 USD |
0.4287 USD |
| 2025-10-11 |
0.3440 USD |
15,516.3283 |
0.4000 USD |
0.3440 USD |
0.3440 USD |
0.3440 USD |
| 2025-10-10 |
0.5900 USD |
8,404.4853 |
0.6338 USD |
0.6000 USD |
0.6007 USD |
0.6000 USD |
| 2025-10-09 |
0.6338 USD |
4,765.2302 |
0.6781 USD |
0.6152 USD |
0.6152 USD |
0.6338 USD |
| 2025-10-08 |
0.6760 USD |
7,363.4211 |
0.6701 USD |
0.6249 USD |
0.6250 USD |
0.6566 USD |
| 2025-10-07 |
0.6581 USD |
12,284.9108 |
0.7475 USD |
0.6613 USD |
0.6689 USD |
0.6613 USD |
| 2025-10-06 |
0.7178 USD |
4,592.2972 |
0.6830 USD |
0.6677 USD |
0.6709 USD |
0.7178 USD |
| 2025-10-05 |
0.6804 USD |
20,284.5221 |
0.6614 USD |
0.6599 USD |
0.6599 USD |
0.6804 USD |
| 2025-10-04 |
0.6247 USD |
13,198.5305 |
0.6714 USD |
0.6247 USD |
0.6247 USD |
0.6247 USD |
| 2025-10-03 |
0.6714 USD |
8,251.6939 |
0.6745 USD |
0.6451 USD |
0.6543 USD |
0.6714 USD |
| 2025-10-02 |
0.6747 USD |
32,123.6738 |
0.6296 USD |
0.6296 USD |
0.6427 USD |
0.6713 USD |
| 2025-10-01 |
0.6445 USD |
11,680.8463 |
0.6142 USD |
0.6142 USD |
0.6146 USD |
0.6445 USD |
| 2025-09-30 |
0.6193 USD |
9,604.1149 |
0.6281 USD |
0.5867 USD |
0.5867 USD |
0.6193 USD |
| 2025-09-29 |
0.6330 USD |
4,640.3870 |
0.6356 USD |
0.6046 USD |
0.6103 USD |
0.6330 USD |
| 2025-09-28 |
0.6356 USD |
2,726.5715 |
0.6034 USD |
0.5891 USD |
0.5891 USD |
0.6356 USD |
| 2025-09-27 |
0.5950 USD |
1,562.8966 |
0.5882 USD |
0.5879 USD |
0.5879 USD |
0.5950 USD |
| 2025-09-26 |
0.5882 USD |
17,010.3154 |
0.5538 USD |
0.5418 USD |
0.5418 USD |
0.5882 USD |
| 2025-09-25 |
0.5662 USD |
14,342.7802 |
0.6187 USD |
0.5519 USD |
0.5548 USD |
0.5662 USD |
| 2025-09-24 |
0.6153 USD |
0.0000 |
0.6292 USD |
0.6292 USD |
0.6292 USD |
0.6292 USD |
| 2025-09-23 |
0.6292 USD |
900.0000 |
0.6292 USD |
0.6292 USD |
0.6292 USD |
0.6292 USD |
| 2025-09-22 |
0.6126 USD |
50,490.2715 |
0.7118 USD |
0.5967 USD |
0.6062 USD |
0.6126 USD |
| 2025-09-21 |
0.7371 USD |
50,085.9389 |
0.7756 USD |
0.7000 USD |
0.7274 USD |
0.7371 USD |
| 2025-09-20 |
0.7849 USD |
28,157.4112 |
0.8000 USD |
0.7657 USD |
0.7810 USD |
0.7849 USD |
| 2025-09-19 |
0.8422 USD |
7,496.5920 |
0.9325 USD |
0.8368 USD |
0.8368 USD |
0.8422 USD |
| 2025-09-18 |
0.9381 USD |
6,810.6561 |
0.9167 USD |
0.9009 USD |
0.9131 USD |
0.9394 USD |
| 2025-09-17 |
0.8867 USD |
21,221.7931 |
0.8580 USD |
0.8244 USD |
0.8300 USD |
0.8867 USD |
| 2025-09-16 |
0.8580 USD |
1,683.5368 |
0.8858 USD |
0.8488 USD |
0.8580 USD |
0.8580 USD |
| 2025-09-15 |
0.8858 USD |
71,749.6411 |
0.8865 USD |
0.8107 USD |
0.8238 USD |
0.8858 USD |
| 2025-09-14 |
0.8865 USD |
5,656.8838 |
0.9488 USD |
0.8773 USD |
0.8773 USD |
0.8865 USD |
| 2025-09-13 |
0.9412 USD |
3,519.8199 |
0.9017 USD |
0.9017 USD |
0.9017 USD |
0.9386 USD |
| 2025-09-12 |
0.9011 USD |
4,475.7731 |
0.8927 USD |
0.8708 USD |
0.8708 USD |
0.9011 USD |
| 2025-09-11 |
0.8704 USD |
2,846.3516 |
0.8799 USD |
0.8568 USD |
0.8586 USD |
0.8656 USD |
| 2025-09-10 |
0.8779 USD |
23,932.0008 |
0.8339 USD |
0.8257 USD |
0.8339 USD |
0.8779 USD |
| 2025-09-09 |
0.8392 USD |
18,422.6552 |
0.8097 USD |
0.8067 USD |
0.8097 USD |
0.8392 USD |