Identifier on Kraken: FARTCOINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.6394 USD |
6,059,008.5644 FARTCOIN |
0.6196 USD |
0.6068 USD |
0.6601 USD |
0.6461 USD |
| 2025-09-30 |
0.6154 USD |
2,237,453.7436 FARTCOIN |
0.6270 USD |
0.6070 USD |
0.6273 USD |
0.6082 USD |
| 2025-09-29 |
0.6115 USD |
1,522,947.8326 FARTCOIN |
0.6351 USD |
0.5936 USD |
0.6351 USD |
0.6011 USD |
| 2025-09-28 |
0.5878 USD |
3,283,133.0142 FARTCOIN |
0.5948 USD |
0.5688 USD |
0.6074 USD |
0.6044 USD |
| 2025-09-27 |
0.5942 USD |
3,104,036.8600 FARTCOIN |
0.5858 USD |
0.5811 USD |
0.6060 USD |
0.5978 USD |
| 2025-09-26 |
0.5615 USD |
744,958.0917 FARTCOIN |
0.5526 USD |
0.5526 USD |
0.5695 USD |
0.5689 USD |
| 2025-09-25 |
0.5904 USD |
5,427,924.1823 FARTCOIN |
0.6163 USD |
0.5626 USD |
0.6178 USD |
0.5748 USD |
| 2025-09-24 |
0.5944 USD |
8,847,273.3782 FARTCOIN |
0.6048 USD |
0.5504 USD |
0.6313 USD |
0.6257 USD |
| 2025-09-23 |
0.6169 USD |
5,441,643.6062 FARTCOIN |
0.6258 USD |
0.5977 USD |
0.6337 USD |
0.6233 USD |
| 2025-09-22 |
0.6485 USD |
7,761,755.4995 FARTCOIN |
0.7080 USD |
0.5839 USD |
0.7140 USD |
0.6205 USD |
| 2025-09-21 |
0.7706 USD |
913,877.4077 FARTCOIN |
0.7743 USD |
0.7565 USD |
0.7835 USD |
0.7619 USD |
| 2025-09-20 |
0.7792 USD |
3,872,448.6694 FARTCOIN |
0.7911 USD |
0.7612 USD |
0.7971 USD |
0.7726 USD |
| 2025-09-19 |
0.9123 USD |
2,582,964.8371 FARTCOIN |
0.9372 USD |
0.8907 USD |
0.9522 USD |
0.8963 USD |
| 2025-09-18 |
0.9267 USD |
6,284,156.0649 FARTCOIN |
0.9282 USD |
0.8902 USD |
0.9548 USD |
0.9397 USD |
| 2025-09-17 |
0.8336 USD |
2,274,437.4270 FARTCOIN |
0.8444 USD |
0.8177 USD |
0.8519 USD |
0.8284 USD |
| 2025-09-16 |
0.8204 USD |
971,529.6068 FARTCOIN |
0.8264 USD |
0.8037 USD |
0.8267 USD |
0.8238 USD |
| 2025-09-15 |
0.8318 USD |
6,518,319.5848 FARTCOIN |
0.8705 USD |
0.7963 USD |
0.8970 USD |
0.8220 USD |
| 2025-09-14 |
0.8981 USD |
5,525,604.0897 FARTCOIN |
0.9517 USD |
0.8656 USD |
0.9562 USD |
0.8771 USD |
| 2025-09-13 |
0.9315 USD |
4,743,611.2311 FARTCOIN |
0.9023 USD |
0.8928 USD |
0.9716 USD |
0.9379 USD |
| 2025-09-12 |
0.8956 USD |
7,855,208.4530 FARTCOIN |
0.8962 USD |
0.8656 USD |
0.9275 USD |
0.9056 USD |
| 2025-09-11 |
0.8687 USD |
5,634,720.4301 FARTCOIN |
0.8765 USD |
0.8470 USD |
0.8903 USD |
0.8628 USD |
| 2025-09-10 |
0.8653 USD |
7,821,053.4718 FARTCOIN |
0.8330 USD |
0.8240 USD |
0.9008 USD |
0.8720 USD |
| 2025-09-09 |
0.8291 USD |
7,592,485.4814 FARTCOIN |
0.8194 USD |
0.7968 USD |
0.8587 USD |
0.8350 USD |
| 2025-09-08 |
0.7972 USD |
7,685,145.4917 FARTCOIN |
0.7583 USD |
0.7504 USD |
0.8273 USD |
0.8032 USD |
| 2025-09-07 |
0.7372 USD |
1,176,423.7679 FARTCOIN |
0.7319 USD |
0.7283 USD |
0.7478 USD |
0.7324 USD |
| 2025-09-06 |
0.7343 USD |
3,978,543.4938 FARTCOIN |
0.7486 USD |
0.7265 USD |
0.7576 USD |
0.7342 USD |
| 2025-09-05 |
0.7590 USD |
4,633,787.2938 FARTCOIN |
0.7487 USD |
0.7274 USD |
0.7786 USD |
0.7407 USD |
| 2025-09-04 |
0.7734 USD |
6,202,873.3279 FARTCOIN |
0.7938 USD |
0.7420 USD |
0.8020 USD |
0.7530 USD |
| 2025-09-03 |
0.7984 USD |
4,507,921.8656 FARTCOIN |
0.7935 USD |
0.7825 USD |
0.8149 USD |
0.8027 USD |
| 2025-09-02 |
0.7630 USD |
9,528,747.7895 FARTCOIN |
0.7169 USD |
0.7130 USD |
0.8030 USD |
0.8000 USD |
| 2025-09-01 |
0.7417 USD |
8,948,111.3263 FARTCOIN |
0.7507 USD |
0.7163 USD |
0.7732 USD |
0.7241 USD |
| 2025-08-31 |
0.7928 USD |
3,008,634.5891 FARTCOIN |
0.7859 USD |
0.7786 USD |
0.8037 USD |
0.7886 USD |
| 2025-08-30 |
0.7835 USD |
3,049,688.9104 FARTCOIN |
0.7696 USD |
0.7570 USD |
0.8037 USD |
0.7844 USD |
| 2025-08-29 |
0.8011 USD |
7,759,365.8468 FARTCOIN |
0.8490 USD |
0.7494 USD |
0.8576 USD |
0.7593 USD |
| 2025-08-28 |
0.8353 USD |
8,093,043.2564 FARTCOIN |
0.8077 USD |
0.7947 USD |
0.8549 USD |
0.8236 USD |
| 2025-08-27 |
0.8152 USD |
8,726,528.8257 FARTCOIN |
0.8104 USD |
0.7915 USD |
0.8410 USD |
0.8305 USD |
| 2025-08-26 |
0.7887 USD |
7,410,457.0533 FARTCOIN |
0.7844 USD |
0.7729 USD |
0.8046 USD |
0.7889 USD |
| 2025-08-25 |
0.9225 USD |
3,008,195.8965 FARTCOIN |
0.9432 USD |
0.8857 USD |
0.9842 USD |
0.8884 USD |
| 2025-08-24 |
0.9472 USD |
6,316,583.3392 FARTCOIN |
0.9523 USD |
0.9048 USD |
0.9942 USD |
0.9505 USD |
| 2025-08-23 |
0.9502 USD |
3,723,139.7460 FARTCOIN |
0.9781 USD |
0.9193 USD |
0.9849 USD |
0.9553 USD |
| 2025-08-22 |
0.8997 USD |
12,145,925.9404 FARTCOIN |
0.8685 USD |
0.8084 USD |
1.0655 USD |
0.9485 USD |
| 2025-08-21 |
0.9082 USD |
1,084,729.6074 FARTCOIN |
0.9184 USD |
0.8774 USD |
0.9363 USD |
0.9005 USD |
| 2025-08-20 |
0.8847 USD |
3,618,048.9310 FARTCOIN |
0.8524 USD |
0.8500 USD |
0.9129 USD |
0.9083 USD |
| 2025-08-19 |
0.9047 USD |
6,059,000.3482 FARTCOIN |
0.9080 USD |
0.8601 USD |
0.9364 USD |
0.8820 USD |
| 2025-08-18 |
0.9154 USD |
4,749,314.6888 FARTCOIN |
0.9635 USD |
0.8908 USD |
0.9678 USD |
0.9154 USD |
| 2025-08-17 |
0.9708 USD |
4,850,775.2873 FARTCOIN |
0.9394 USD |
0.9269 USD |
1.0126 USD |
0.9617 USD |
| 2025-08-16 |
0.9461 USD |
1,731,968.7504 FARTCOIN |
0.9314 USD |
0.9210 USD |
0.9736 USD |
0.9417 USD |
| 2025-08-15 |
1.0243 USD |
2,523,026.0989 FARTCOIN |
0.9850 USD |
0.9780 USD |
1.0624 USD |
1.0223 USD |
| 2025-08-14 |
1.0802 USD |
11,108,304.5393 FARTCOIN |
1.1246 USD |
0.9714 USD |
1.1800 USD |
1.0187 USD |
| 2025-08-13 |
1.0883 USD |
14,642,252.7423 FARTCOIN |
1.0592 USD |
1.0193 USD |
1.1378 USD |
1.0821 USD |