Identifier on Kraken: FARTCOINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.1728 USD |
5,161,270.4065 FARTCOIN |
0.1676 USD |
0.1626 USD |
0.1844 USD |
0.1646 USD |
| 2026-02-26 |
0.1687 USD |
10,494,432.8974 FARTCOIN |
0.1661 USD |
0.1609 USD |
0.1737 USD |
0.1670 USD |
| 2026-02-25 |
0.1596 USD |
9,879,667.1304 FARTCOIN |
0.1497 USD |
0.1494 USD |
0.1716 USD |
0.1676 USD |
| 2026-02-24 |
0.1428 USD |
7,751,901.1399 FARTCOIN |
0.1453 USD |
0.1382 USD |
0.1487 USD |
0.1470 USD |
| 2026-02-23 |
0.1640 USD |
5,725,235.7633 FARTCOIN |
0.1749 USD |
0.1557 USD |
0.1753 USD |
0.1581 USD |
| 2026-02-22 |
0.1814 USD |
325,514.5544 FARTCOIN |
0.1831 USD |
0.1783 USD |
0.1831 USD |
0.1797 USD |
| 2026-02-21 |
0.1850 USD |
323,852.6051 FARTCOIN |
0.1858 USD |
0.1832 USD |
0.1864 USD |
0.1862 USD |
| 2026-02-20 |
0.1821 USD |
651,155.2682 FARTCOIN |
0.1806 USD |
0.1805 USD |
0.1835 USD |
0.1824 USD |
| 2026-02-19 |
0.1865 USD |
239,364.0415 FARTCOIN |
0.1853 USD |
0.1848 USD |
0.1884 USD |
0.1872 USD |
| 2026-02-18 |
0.1924 USD |
457,466.3665 FARTCOIN |
0.1963 USD |
0.1914 USD |
0.1964 USD |
0.1933 USD |
| 2026-02-17 |
0.2004 USD |
673,493.1188 FARTCOIN |
0.2013 USD |
0.1965 USD |
0.2031 USD |
0.1985 USD |
| 2026-02-16 |
0.1972 USD |
6,387.2900 FARTCOIN |
0.1973 USD |
0.1971 USD |
0.1975 USD |
0.1975 USD |
| 2026-02-15 |
0.2094 USD |
5,033,977.5618 FARTCOIN |
0.2184 USD |
0.1934 USD |
0.2220 USD |
0.1956 USD |
| 2026-02-14 |
0.1990 USD |
5,839,112.2500 FARTCOIN |
0.1890 USD |
0.1882 USD |
0.2166 USD |
0.2127 USD |
| 2026-02-13 |
0.1847 USD |
6,555,271.8082 FARTCOIN |
0.1814 USD |
0.1769 USD |
0.1920 USD |
0.1892 USD |
| 2026-02-12 |
0.1775 USD |
8,159,905.4146 FARTCOIN |
0.1681 USD |
0.1678 USD |
0.1840 USD |
0.1818 USD |
| 2026-02-11 |
0.1767 USD |
3,345,544.0182 FARTCOIN |
0.1803 USD |
0.1718 USD |
0.1822 USD |
0.1727 USD |
| 2026-02-10 |
0.1888 USD |
4,053,869.2905 FARTCOIN |
0.1937 USD |
0.1823 USD |
0.1955 USD |
0.1835 USD |
| 2026-02-09 |
0.1928 USD |
9,362,452.8194 FARTCOIN |
0.1944 USD |
0.1842 USD |
0.1979 USD |
0.1941 USD |
| 2026-02-08 |
0.1976 USD |
13,324,764.3761 FARTCOIN |
0.2000 USD |
0.1925 USD |
0.2026 USD |
0.1952 USD |
| 2026-02-07 |
0.1972 USD |
11,713,903.0458 FARTCOIN |
0.1998 USD |
0.1891 USD |
0.2075 USD |
0.1996 USD |
| 2026-02-06 |
0.1861 USD |
23,416,020.4163 FARTCOIN |
0.1838 USD |
0.1566 USD |
0.2065 USD |
0.2065 USD |
| 2026-02-05 |
0.2072 USD |
15,806,402.0840 FARTCOIN |
0.2207 USD |
0.1986 USD |
0.2458 USD |
0.2007 USD |
| 2026-02-04 |
0.2198 USD |
1,656,378.6381 FARTCOIN |
0.2170 USD |
0.2148 USD |
0.2235 USD |
0.2170 USD |
| 2026-02-03 |
0.2212 USD |
4,805,134.4795 FARTCOIN |
0.2242 USD |
0.2126 USD |
0.2267 USD |
0.2235 USD |
| 2026-02-02 |
0.2209 USD |
3,655,200.5350 FARTCOIN |
0.2158 USD |
0.2079 USD |
0.2257 USD |
0.2209 USD |
| 2026-02-01 |
0.2281 USD |
304,135.8261 FARTCOIN |
0.2285 USD |
0.2254 USD |
0.2299 USD |
0.2264 USD |
| 2026-01-31 |
0.2552 USD |
169,832.7398 FARTCOIN |
0.2556 USD |
0.2541 USD |
0.2563 USD |
0.2550 USD |
| 2026-01-30 |
0.2515 USD |
8,711,823.0948 FARTCOIN |
0.2625 USD |
0.2424 USD |
0.2651 USD |
0.2556 USD |
| 2026-01-29 |
0.2766 USD |
12,065,597.8951 FARTCOIN |
0.3003 USD |
0.2561 USD |
0.3003 USD |
0.2622 USD |
| 2026-01-28 |
0.3073 USD |
987,197.6338 FARTCOIN |
0.3079 USD |
0.3034 USD |
0.3116 USD |
0.3042 USD |
| 2026-01-27 |
0.2917 USD |
2,309,806.6667 FARTCOIN |
0.2887 USD |
0.2884 USD |
0.2957 USD |
0.2898 USD |
| 2026-01-26 |
0.2855 USD |
3,719,288.2234 FARTCOIN |
0.2753 USD |
0.2743 USD |
0.2878 USD |
0.2870 USD |
| 2026-01-25 |
0.2929 USD |
5,236,407.8965 FARTCOIN |
0.3015 USD |
0.2882 USD |
0.3038 USD |
0.2908 USD |
| 2026-01-24 |
0.3044 USD |
1,044,775.8720 FARTCOIN |
0.3000 USD |
0.2967 USD |
0.3077 USD |
0.3069 USD |
| 2026-01-23 |
0.3073 USD |
4,288,429.6296 FARTCOIN |
0.2959 USD |
0.2955 USD |
0.3116 USD |
0.3049 USD |
| 2026-01-22 |
0.3049 USD |
2,511,326.0140 FARTCOIN |
0.3030 USD |
0.2979 USD |
0.3083 USD |
0.3059 USD |
| 2026-01-21 |
0.3018 USD |
5,523,132.8980 FARTCOIN |
0.2967 USD |
0.2910 USD |
0.3101 USD |
0.3068 USD |
| 2026-01-20 |
0.3067 USD |
14,776,836.9824 FARTCOIN |
0.3252 USD |
0.2921 USD |
0.3252 USD |
0.3042 USD |
| 2026-01-19 |
0.3078 USD |
9,086,291.3732 FARTCOIN |
0.3264 USD |
0.2885 USD |
0.3264 USD |
0.3139 USD |
| 2026-01-18 |
0.3408 USD |
7,248,423.2698 FARTCOIN |
0.3551 USD |
0.3300 USD |
0.3572 USD |
0.3412 USD |
| 2026-01-17 |
0.3731 USD |
2,111,650.6103 FARTCOIN |
0.3800 USD |
0.3664 USD |
0.3808 USD |
0.3720 USD |
| 2026-01-16 |
0.3693 USD |
7,437,732.0243 FARTCOIN |
0.3711 USD |
0.3507 USD |
0.3793 USD |
0.3793 USD |
| 2026-01-15 |
0.3826 USD |
5,118,154.0465 FARTCOIN |
0.4000 USD |
0.3634 USD |
0.4010 USD |
0.3685 USD |
| 2026-01-14 |
0.4238 USD |
2,979,345.3819 FARTCOIN |
0.4193 USD |
0.4141 USD |
0.4382 USD |
0.4280 USD |
| 2026-01-13 |
0.3784 USD |
8,199,010.7214 FARTCOIN |
0.3661 USD |
0.3606 USD |
0.3988 USD |
0.3978 USD |
| 2026-01-12 |
0.3761 USD |
9,805,189.7063 FARTCOIN |
0.3752 USD |
0.3625 USD |
0.3990 USD |
0.3758 USD |
| 2026-01-11 |
0.3840 USD |
12,802,423.8554 FARTCOIN |
0.3690 USD |
0.3621 USD |
0.4023 USD |
0.3674 USD |
| 2026-01-10 |
0.3730 USD |
6,756,200.7383 FARTCOIN |
0.4010 USD |
0.3577 USD |
0.4010 USD |
0.3846 USD |
| 2026-01-09 |
0.4042 USD |
13,910,280.6530 FARTCOIN |
0.4010 USD |
0.3885 USD |
0.4286 USD |
0.4004 USD |