Identifier on Kraken: FARTCOINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
0.4042 USD |
13,910,280.6530 FARTCOIN |
0.4010 USD |
0.3885 USD |
0.4286 USD |
0.4004 USD |
| 2026-01-08 |
0.3917 USD |
9,595,326.3156 FARTCOIN |
0.4135 USD |
0.3768 USD |
0.4202 USD |
0.3871 USD |
| 2026-01-07 |
0.4374 USD |
11,906,463.8985 FARTCOIN |
0.4644 USD |
0.4035 USD |
0.4733 USD |
0.4126 USD |
| 2026-01-06 |
0.4364 USD |
23,264,824.8244 FARTCOIN |
0.4302 USD |
0.4069 USD |
0.4646 USD |
0.4488 USD |
| 2026-01-05 |
0.3887 USD |
12,945,724.3027 FARTCOIN |
0.4009 USD |
0.3681 USD |
0.4067 USD |
0.3721 USD |
| 2026-01-04 |
0.3623 USD |
13,016,082.6026 FARTCOIN |
0.3554 USD |
0.3419 USD |
0.3805 USD |
0.3680 USD |
| 2026-01-03 |
0.3342 USD |
7,666,416.8842 FARTCOIN |
0.3337 USD |
0.3206 USD |
0.3523 USD |
0.3337 USD |
| 2026-01-02 |
0.3078 USD |
11,216,586.6176 FARTCOIN |
0.2906 USD |
0.2821 USD |
0.3282 USD |
0.3264 USD |
| 2026-01-01 |
0.2678 USD |
2,178,677.8173 FARTCOIN |
0.2686 USD |
0.2601 USD |
0.2761 USD |
0.2757 USD |
| 2025-12-31 |
0.2819 USD |
3,870,670.9633 FARTCOIN |
0.2853 USD |
0.2673 USD |
0.2918 USD |
0.2711 USD |
| 2025-12-30 |
0.2858 USD |
4,566,121.2999 FARTCOIN |
0.2890 USD |
0.2765 USD |
0.2964 USD |
0.2859 USD |
| 2025-12-29 |
0.3133 USD |
1,609,582.3114 FARTCOIN |
0.3078 USD |
0.3055 USD |
0.3186 USD |
0.3077 USD |
| 2025-12-28 |
0.3110 USD |
5,511,192.2273 FARTCOIN |
0.3162 USD |
0.2995 USD |
0.3209 USD |
0.3059 USD |
| 2025-12-27 |
0.3075 USD |
1,880,852.8644 FARTCOIN |
0.2993 USD |
0.2982 USD |
0.3135 USD |
0.3107 USD |
| 2025-12-26 |
0.2997 USD |
2,874,882.4468 FARTCOIN |
0.2897 USD |
0.2808 USD |
0.3100 USD |
0.3041 USD |
| 2025-12-25 |
0.2914 USD |
1,815,338.3796 FARTCOIN |
0.2899 USD |
0.2875 USD |
0.2965 USD |
0.2941 USD |
| 2025-12-24 |
0.2810 USD |
3,702,425.4516 FARTCOIN |
0.2772 USD |
0.2725 USD |
0.2922 USD |
0.2880 USD |
| 2025-12-23 |
0.2811 USD |
5,923,937.6198 FARTCOIN |
0.2922 USD |
0.2653 USD |
0.2964 USD |
0.2765 USD |
| 2025-12-22 |
0.2972 USD |
2,049,237.6805 FARTCOIN |
0.2923 USD |
0.2911 USD |
0.3041 USD |
0.2979 USD |
| 2025-12-21 |
0.2877 USD |
1,325,068.1675 FARTCOIN |
0.2896 USD |
0.2832 USD |
0.2941 USD |
0.2932 USD |
| 2025-12-20 |
0.2863 USD |
5,985,241.9911 FARTCOIN |
0.2826 USD |
0.2780 USD |
0.2975 USD |
0.2923 USD |
| 2025-12-19 |
0.2685 USD |
11,815,514.4566 FARTCOIN |
0.2439 USD |
0.2374 USD |
0.2873 USD |
0.2785 USD |
| 2025-12-18 |
0.2781 USD |
21,931,471.6530 FARTCOIN |
0.3069 USD |
0.2438 USD |
0.3132 USD |
0.2452 USD |
| 2025-12-17 |
0.3507 USD |
666,035.5011 FARTCOIN |
0.3520 USD |
0.3469 USD |
0.3572 USD |
0.3520 USD |
| 2025-12-16 |
0.3244 USD |
3,979,296.1760 FARTCOIN |
0.3334 USD |
0.3152 USD |
0.3356 USD |
0.3268 USD |
| 2025-12-15 |
0.3531 USD |
3,273,552.2458 FARTCOIN |
0.3497 USD |
0.3413 USD |
0.3616 USD |
0.3515 USD |
| 2025-12-14 |
0.3602 USD |
3,401,026.7698 FARTCOIN |
0.3598 USD |
0.3537 USD |
0.3659 USD |
0.3608 USD |
| 2025-12-13 |
0.3679 USD |
7,516,412.7460 FARTCOIN |
0.3725 USD |
0.3593 USD |
0.3745 USD |
0.3660 USD |
| 2025-12-12 |
0.3767 USD |
13,223,930.9698 FARTCOIN |
0.3634 USD |
0.3559 USD |
0.3943 USD |
0.3675 USD |
| 2025-12-11 |
0.3472 USD |
3,465,577.2621 FARTCOIN |
0.3539 USD |
0.3403 USD |
0.3566 USD |
0.3465 USD |
| 2025-12-10 |
0.3728 USD |
4,362,970.8469 FARTCOIN |
0.3681 USD |
0.3633 USD |
0.3810 USD |
0.3686 USD |
| 2025-12-09 |
0.3715 USD |
12,746,546.0724 FARTCOIN |
0.3812 USD |
0.3595 USD |
0.3890 USD |
0.3732 USD |
| 2025-12-08 |
0.3959 USD |
11,018,423.2062 FARTCOIN |
0.3699 USD |
0.3681 USD |
0.4121 USD |
0.4001 USD |
| 2025-12-07 |
0.3764 USD |
15,824,378.8682 FARTCOIN |
0.3772 USD |
0.3476 USD |
0.4150 USD |
0.3972 USD |
| 2025-12-06 |
0.3847 USD |
15,408,990.5316 FARTCOIN |
0.3753 USD |
0.3670 USD |
0.4127 USD |
0.3709 USD |
| 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 |