Identifier on Kraken: FARTCOINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3772 USD |
5,179,886.0522 FARTCOIN |
0.3806 USD |
0.3643 USD |
0.3892 USD |
0.3825 USD |
| 2025-12-04 |
0.3761 USD |
13,347,848.4405 FARTCOIN |
0.3486 USD |
0.3424 USD |
0.4010 USD |
0.3596 USD |
| 2025-12-03 |
0.3351 USD |
18,633,000.3794 FARTCOIN |
0.3527 USD |
0.3143 USD |
0.3643 USD |
0.3457 USD |
| 2025-12-02 |
0.3437 USD |
24,450,355.1289 FARTCOIN |
0.3211 USD |
0.3072 USD |
0.3941 USD |
0.3400 USD |
| 2025-12-01 |
0.2889 USD |
11,605,004.8581 FARTCOIN |
0.3065 USD |
0.2603 USD |
0.3089 USD |
0.2615 USD |
| 2025-11-30 |
0.3218 USD |
6,719,131.1477 FARTCOIN |
0.3204 USD |
0.3123 USD |
0.3336 USD |
0.3203 USD |
| 2025-11-29 |
0.3248 USD |
12,097,645.4342 FARTCOIN |
0.3438 USD |
0.3092 USD |
0.3471 USD |
0.3166 USD |
| 2025-11-28 |
0.3428 USD |
18,340,176.4761 FARTCOIN |
0.3420 USD |
0.3224 USD |
0.3638 USD |
0.3336 USD |
| 2025-11-27 |
0.3453 USD |
8,003,978.8270 FARTCOIN |
0.3517 USD |
0.3341 USD |
0.3579 USD |
0.3475 USD |
| 2025-11-26 |
0.2944 USD |
10,115,724.4885 FARTCOIN |
0.3015 USD |
0.2788 USD |
0.3119 USD |
0.2853 USD |
| 2025-11-25 |
0.2961 USD |
16,513,297.3826 FARTCOIN |
0.2831 USD |
0.2686 USD |
0.3191 USD |
0.2975 USD |
| 2025-11-24 |
0.2591 USD |
24,759,995.2723 FARTCOIN |
0.2238 USD |
0.2161 USD |
0.2893 USD |
0.2809 USD |
| 2025-11-23 |
0.2268 USD |
17,652,435.0934 FARTCOIN |
0.2097 USD |
0.2094 USD |
0.2381 USD |
0.2283 USD |
| 2025-11-22 |
0.1916 USD |
17,930,007.5028 FARTCOIN |
0.2235 USD |
0.1794 USD |
0.2260 USD |
0.1950 USD |
| 2025-11-21 |
0.2431 USD |
51,852,654.8774 FARTCOIN |
0.2706 USD |
0.2092 USD |
0.2918 USD |
0.2200 USD |
| 2025-11-20 |
0.2895 USD |
10,538,163.8858 FARTCOIN |
0.2673 USD |
0.2661 USD |
0.3059 USD |
0.2986 USD |
| 2025-11-19 |
0.2484 USD |
8,361,485.5410 FARTCOIN |
0.2565 USD |
0.2405 USD |
0.2593 USD |
0.2410 USD |
| 2025-11-18 |
0.2500 USD |
26,906,810.3090 FARTCOIN |
0.2407 USD |
0.2344 USD |
0.2625 USD |
0.2569 USD |
| 2025-11-17 |
0.2487 USD |
6,608,284.1684 FARTCOIN |
0.2437 USD |
0.2319 USD |
0.2588 USD |
0.2319 USD |
| 2025-11-16 |
0.2432 USD |
14,150,084.8492 FARTCOIN |
0.2435 USD |
0.2275 USD |
0.2528 USD |
0.2362 USD |
| 2025-11-15 |
0.2458 USD |
6,855,443.7942 FARTCOIN |
0.2340 USD |
0.2340 USD |
0.2540 USD |
0.2441 USD |
| 2025-11-14 |
0.2542 USD |
3,072,497.6317 FARTCOIN |
0.2646 USD |
0.2418 USD |
0.2658 USD |
0.2504 USD |
| 2025-11-13 |
0.2702 USD |
15,128,826.0774 FARTCOIN |
0.2808 USD |
0.2511 USD |
0.2889 USD |
0.2601 USD |
| 2025-11-12 |
0.2945 USD |
16,134,229.5366 FARTCOIN |
0.2927 USD |
0.2707 USD |
0.3097 USD |
0.2803 USD |
| 2025-11-11 |
0.3076 USD |
20,287,857.4293 FARTCOIN |
0.3407 USD |
0.2811 USD |
0.3464 USD |
0.2951 USD |
| 2025-11-10 |
0.3376 USD |
6,623,026.8366 FARTCOIN |
0.3226 USD |
0.3177 USD |
0.3499 USD |
0.3401 USD |
| 2025-11-09 |
0.3015 USD |
3,937,147.9901 FARTCOIN |
0.2938 USD |
0.2917 USD |
0.3108 USD |
0.2979 USD |
| 2025-11-08 |
0.2885 USD |
10,750,236.8749 FARTCOIN |
0.2992 USD |
0.2754 USD |
0.3418 USD |
0.2832 USD |
| 2025-11-07 |
0.2834 USD |
13,821,930.9379 FARTCOIN |
0.2594 USD |
0.2585 USD |
0.3205 USD |
0.3126 USD |
| 2025-11-06 |
0.2626 USD |
9,325,534.9320 FARTCOIN |
0.2725 USD |
0.2483 USD |
0.2749 USD |
0.2582 USD |
| 2025-11-05 |
0.2690 USD |
20,240,182.4268 FARTCOIN |
0.2560 USD |
0.2376 USD |
0.2879 USD |
0.2745 USD |
| 2025-11-04 |
0.2624 USD |
2,050,752.3708 FARTCOIN |
0.2633 USD |
0.2580 USD |
0.2670 USD |
0.2651 USD |
| 2025-11-03 |
0.3146 USD |
3,467,708.2627 FARTCOIN |
0.3373 USD |
0.2990 USD |
0.3386 USD |
0.3116 USD |
| 2025-11-02 |
0.3348 USD |
3,471,905.2746 FARTCOIN |
0.3390 USD |
0.3309 USD |
0.3392 USD |
0.3349 USD |
| 2025-11-01 |
0.3281 USD |
6,451,786.8383 FARTCOIN |
0.3193 USD |
0.3149 USD |
0.3409 USD |
0.3332 USD |
| 2025-10-31 |
0.3270 USD |
10,335,267.7788 FARTCOIN |
0.3325 USD |
0.3004 USD |
0.3457 USD |
0.3072 USD |
| 2025-10-30 |
0.3628 USD |
10,319,314.9046 FARTCOIN |
0.3999 USD |
0.3265 USD |
0.4012 USD |
0.3277 USD |
| 2025-10-29 |
0.3658 USD |
753,996.8576 FARTCOIN |
0.3675 USD |
0.3633 USD |
0.3685 USD |
0.3676 USD |
| 2025-10-28 |
0.4024 USD |
5,828,036.5533 FARTCOIN |
0.4019 USD |
0.3850 USD |
0.4180 USD |
0.4014 USD |
| 2025-10-27 |
0.4108 USD |
8,381,159.3817 FARTCOIN |
0.4134 USD |
0.3895 USD |
0.4294 USD |
0.4030 USD |
| 2025-10-26 |
0.3831 USD |
421,318.9908 FARTCOIN |
0.3865 USD |
0.3808 USD |
0.3890 USD |
0.3824 USD |
| 2025-10-25 |
0.3797 USD |
896,951.9487 FARTCOIN |
0.3823 USD |
0.3761 USD |
0.3845 USD |
0.3768 USD |
| 2025-10-24 |
0.3699 USD |
9,452,408.8553 FARTCOIN |
0.3604 USD |
0.3546 USD |
0.3872 USD |
0.3636 USD |
| 2025-10-23 |
0.3444 USD |
5,132,944.3640 FARTCOIN |
0.3285 USD |
0.3248 USD |
0.3636 USD |
0.3589 USD |
| 2025-10-22 |
0.3585 USD |
1,150,646.3607 FARTCOIN |
0.3648 USD |
0.3514 USD |
0.3664 USD |
0.3522 USD |
| 2025-10-21 |
0.3712 USD |
4,951,848.0428 FARTCOIN |
0.3717 USD |
0.3496 USD |
0.3977 USD |
0.3977 USD |
| 2025-10-20 |
0.3778 USD |
6,539,410.6336 FARTCOIN |
0.3740 USD |
0.3616 USD |
0.3904 USD |
0.3713 USD |
| 2025-10-19 |
0.3644 USD |
796,407.3719 FARTCOIN |
0.3662 USD |
0.3615 USD |
0.3693 USD |
0.3632 USD |
| 2025-10-18 |
0.3652 USD |
1,479,633.8361 FARTCOIN |
0.3641 USD |
0.3594 USD |
0.3737 USD |
0.3656 USD |
| 2025-10-17 |
0.3575 USD |
10,486,677.8888 FARTCOIN |
0.3783 USD |
0.3390 USD |
0.3842 USD |
0.3696 USD |