Identifier on Kraken: FARTCOINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
1.0478 USD |
11,296,659.2878 FARTCOIN |
1.0815 USD |
0.9769 USD |
1.1126 USD |
0.9956 USD |
| 2025-08-10 |
1.0932 USD |
4,144,027.5993 FARTCOIN |
1.0933 USD |
1.0506 USD |
1.1440 USD |
1.0845 USD |
| 2025-08-09 |
1.0887 USD |
4,695,023.7024 FARTCOIN |
1.0528 USD |
1.0341 USD |
1.1272 USD |
1.0797 USD |
| 2025-08-08 |
1.0302 USD |
9,081,959.2082 FARTCOIN |
1.0456 USD |
0.9862 USD |
1.0650 USD |
1.0505 USD |
| 2025-08-07 |
0.9723 USD |
6,516,537.3497 FARTCOIN |
0.9362 USD |
0.9175 USD |
1.0189 USD |
1.0189 USD |
| 2025-08-06 |
0.9507 USD |
5,111,720.9706 FARTCOIN |
0.9827 USD |
0.9069 USD |
0.9838 USD |
0.9345 USD |
| 2025-08-05 |
0.9839 USD |
10,543,904.0089 FARTCOIN |
1.0261 USD |
0.9212 USD |
1.0327 USD |
0.9290 USD |
| 2025-08-04 |
0.9712 USD |
9,135,723.4469 FARTCOIN |
0.9260 USD |
0.9258 USD |
1.0000 USD |
0.9538 USD |
| 2025-08-03 |
0.9266 USD |
4,589,318.1845 FARTCOIN |
0.8981 USD |
0.8838 USD |
0.9477 USD |
0.9196 USD |
| 2025-08-02 |
0.9168 USD |
5,390,182.0270 FARTCOIN |
0.9141 USD |
0.8735 USD |
0.9670 USD |
0.9061 USD |
| 2025-08-01 |
0.9873 USD |
13,798,508.6102 FARTCOIN |
0.9799 USD |
0.9391 USD |
1.0375 USD |
1.0029 USD |
| 2025-07-31 |
1.0273 USD |
11,309,897.8111 FARTCOIN |
1.0666 USD |
0.9748 USD |
1.0884 USD |
0.9840 USD |
| 2025-07-30 |
1.0674 USD |
7,525,292.7131 FARTCOIN |
1.0916 USD |
1.0011 USD |
1.1026 USD |
1.0385 USD |
| 2025-07-29 |
1.1303 USD |
14,047,841.5137 FARTCOIN |
1.1566 USD |
1.0700 USD |
1.1948 USD |
1.0871 USD |
| 2025-07-28 |
1.3490 USD |
8,782,535.0822 FARTCOIN |
1.3322 USD |
1.2117 USD |
1.4255 USD |
1.2178 USD |
| 2025-07-27 |
1.3395 USD |
4,883,927.3012 FARTCOIN |
1.3226 USD |
1.2958 USD |
1.3841 USD |
1.3541 USD |
| 2025-07-26 |
1.3620 USD |
3,976,156.2809 FARTCOIN |
1.3688 USD |
1.3202 USD |
1.3942 USD |
1.3240 USD |
| 2025-07-25 |
1.3197 USD |
10,682,626.2309 FARTCOIN |
1.3185 USD |
1.2473 USD |
1.3870 USD |
1.3363 USD |
| 2025-07-24 |
1.4175 USD |
10,439,494.4737 FARTCOIN |
1.5186 USD |
1.3433 USD |
1.5580 USD |
1.4005 USD |
| 2025-07-23 |
1.6122 USD |
10,065,566.8355 FARTCOIN |
1.6686 USD |
1.5000 USD |
1.6927 USD |
1.5405 USD |
| 2025-07-22 |
1.6028 USD |
13,097,917.2286 FARTCOIN |
1.6064 USD |
1.5236 USD |
1.6932 USD |
1.5972 USD |
| 2025-07-21 |
1.5417 USD |
12,547,362.2945 FARTCOIN |
1.4193 USD |
1.3967 USD |
1.6298 USD |
1.6009 USD |
| 2025-07-20 |
1.4694 USD |
7,280,019.9567 FARTCOIN |
1.4200 USD |
1.4109 USD |
1.5258 USD |
1.4109 USD |
| 2025-07-19 |
1.4002 USD |
5,974,983.9972 FARTCOIN |
1.3512 USD |
1.3247 USD |
1.4687 USD |
1.4531 USD |
| 2025-07-18 |
1.4164 USD |
12,073,283.3303 FARTCOIN |
1.4032 USD |
1.3079 USD |
1.5745 USD |
1.3387 USD |
| 2025-07-17 |
1.4433 USD |
7,645,645.8589 FARTCOIN |
1.4412 USD |
1.3345 USD |
1.5450 USD |
1.4589 USD |
| 2025-07-16 |
1.2753 USD |
11,233,432.9381 FARTCOIN |
1.2386 USD |
1.1809 USD |
1.3835 USD |
1.3717 USD |
| 2025-07-15 |
1.2754 USD |
578,931.0675 FARTCOIN |
1.2904 USD |
1.2650 USD |
1.2999 USD |
1.2665 USD |
| 2025-07-14 |
1.3661 USD |
5,583,354.1360 FARTCOIN |
1.2812 USD |
1.2754 USD |
1.4248 USD |
1.3880 USD |
| 2025-07-13 |
1.2783 USD |
5,638,781.2341 FARTCOIN |
1.2472 USD |
1.2209 USD |
1.3275 USD |
1.2805 USD |
| 2025-07-12 |
1.2364 USD |
5,885,566.1051 FARTCOIN |
1.2865 USD |
1.1751 USD |
1.2941 USD |
1.2101 USD |
| 2025-07-11 |
1.3370 USD |
6,018,902.3968 FARTCOIN |
1.3215 USD |
1.2789 USD |
1.3950 USD |
1.3049 USD |
| 2025-07-10 |
1.2091 USD |
16,113,869.9205 FARTCOIN |
1.1130 USD |
1.0984 USD |
1.3345 USD |
1.3210 USD |
| 2025-07-09 |
1.0717 USD |
13,884,622.6539 FARTCOIN |
1.0582 USD |
1.0361 USD |
1.1244 USD |
1.1122 USD |
| 2025-07-08 |
1.0841 USD |
1,473,437.5973 FARTCOIN |
1.0994 USD |
1.0671 USD |
1.1196 USD |
1.0759 USD |
| 2025-07-07 |
1.1828 USD |
2,832,903.0193 FARTCOIN |
1.1717 USD |
1.1564 USD |
1.2159 USD |
1.1658 USD |
| 2025-07-06 |
1.1835 USD |
2,889,630.1353 FARTCOIN |
1.1786 USD |
1.1518 USD |
1.2151 USD |
1.1974 USD |
| 2025-07-05 |
1.1799 USD |
2,447,218.5081 FARTCOIN |
1.1761 USD |
1.1553 USD |
1.2224 USD |
1.1794 USD |
| 2025-07-04 |
1.1852 USD |
3,237,262.9679 FARTCOIN |
1.2201 USD |
1.1344 USD |
1.2515 USD |
1.1642 USD |
| 2025-07-03 |
1.2019 USD |
11,437,128.6495 FARTCOIN |
1.1457 USD |
1.1285 USD |
1.2747 USD |
1.2325 USD |
| 2025-07-02 |
1.0766 USD |
7,995,550.5253 FARTCOIN |
1.0194 USD |
1.0046 USD |
1.1247 USD |
1.1196 USD |
| 2025-07-01 |
1.1132 USD |
3,369,509.7387 FARTCOIN |
1.1436 USD |
1.0777 USD |
1.1651 USD |
1.0944 USD |
| 2025-06-30 |
1.1429 USD |
5,694,798.7704 FARTCOIN |
1.1509 USD |
1.1023 USD |
1.1737 USD |
1.1350 USD |
| 2025-06-29 |
1.1386 USD |
5,156,666.0249 FARTCOIN |
1.0974 USD |
1.0820 USD |
1.1830 USD |
1.1437 USD |
| 2025-06-28 |
1.0662 USD |
9,008,402.8254 FARTCOIN |
1.0090 USD |
1.0017 USD |
1.1181 USD |
1.1009 USD |
| 2025-06-27 |
0.9868 USD |
5,132,770.3966 FARTCOIN |
0.9466 USD |
0.9365 USD |
1.0282 USD |
0.9711 USD |
| 2025-06-26 |
0.9739 USD |
5,548,951.4463 FARTCOIN |
0.9964 USD |
0.9511 USD |
1.0282 USD |
0.9611 USD |
| 2025-06-25 |
1.0410 USD |
10,741,485.6287 FARTCOIN |
1.0335 USD |
0.9766 USD |
1.1275 USD |
1.0042 USD |
| 2025-06-24 |
1.0396 USD |
4,189,865.6830 FARTCOIN |
1.0450 USD |
1.0017 USD |
1.0900 USD |
1.0268 USD |
| 2025-06-23 |
0.9424 USD |
13,102,931.3112 FARTCOIN |
0.9229 USD |
0.8546 USD |
1.0465 USD |
1.0012 USD |