Identifier on Kraken: FARTCOINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.9424 USD |
13,102,931.3112 FARTCOIN |
0.9229 USD |
0.8546 USD |
1.0465 USD |
1.0012 USD |
| 2025-06-22 |
0.8648 USD |
8,656,453.8977 FARTCOIN |
0.9069 USD |
0.7931 USD |
0.9300 USD |
0.8551 USD |
| 2025-06-21 |
0.8790 USD |
4,270,053.8640 FARTCOIN |
0.9310 USD |
0.8067 USD |
0.9481 USD |
0.8609 USD |
| 2025-06-20 |
1.0380 USD |
1,270,845.0761 FARTCOIN |
1.0363 USD |
1.0085 USD |
1.0590 USD |
1.0469 USD |
| 2025-06-19 |
1.0484 USD |
6,441,427.4199 FARTCOIN |
1.1219 USD |
0.9930 USD |
1.1436 USD |
1.0378 USD |
| 2025-06-18 |
1.0966 USD |
5,292,314.3819 FARTCOIN |
1.0994 USD |
1.0437 USD |
1.1281 USD |
1.1129 USD |
| 2025-06-17 |
1.1625 USD |
4,869,372.9370 FARTCOIN |
1.1806 USD |
1.1289 USD |
1.2060 USD |
1.1651 USD |
| 2025-06-16 |
1.2663 USD |
2,767,098.4549 FARTCOIN |
1.2110 USD |
1.1929 USD |
1.2997 USD |
1.2460 USD |
| 2025-06-15 |
1.1981 USD |
3,295,855.3277 FARTCOIN |
1.1906 USD |
1.1694 USD |
1.2324 USD |
1.2142 USD |
| 2025-06-14 |
1.2249 USD |
3,089,321.4205 FARTCOIN |
1.2870 USD |
1.1890 USD |
1.2902 USD |
1.2064 USD |
| 2025-06-13 |
1.1163 USD |
7,527,220.9744 FARTCOIN |
1.2246 USD |
1.0635 USD |
1.2252 USD |
1.0809 USD |
| 2025-06-12 |
1.3304 USD |
5,294,502.9026 FARTCOIN |
1.3570 USD |
1.2704 USD |
1.3792 USD |
1.3491 USD |
| 2025-06-11 |
1.4095 USD |
8,327,333.7597 FARTCOIN |
1.3914 USD |
1.3158 USD |
1.5353 USD |
1.4068 USD |
| 2025-06-10 |
1.2269 USD |
1,795,340.6896 FARTCOIN |
1.2264 USD |
1.2021 USD |
1.2685 USD |
1.2471 USD |
| 2025-06-09 |
1.1271 USD |
6,021,488.4716 FARTCOIN |
1.0377 USD |
1.0221 USD |
1.1908 USD |
1.1850 USD |
| 2025-06-08 |
1.0384 USD |
4,794,368.5201 FARTCOIN |
1.0046 USD |
0.9809 USD |
1.0743 USD |
1.0553 USD |
| 2025-06-07 |
1.0252 USD |
4,957,906.3672 FARTCOIN |
0.9684 USD |
0.9550 USD |
1.0665 USD |
1.0245 USD |
| 2025-06-06 |
1.0213 USD |
6,974,853.5860 FARTCOIN |
1.0296 USD |
0.9497 USD |
1.0895 USD |
0.9681 USD |
| 2025-06-05 |
0.9552 USD |
15,692,157.1517 FARTCOIN |
0.9509 USD |
0.8603 USD |
1.0752 USD |
1.0359 USD |
| 2025-06-04 |
1.0147 USD |
9,238,189.9959 FARTCOIN |
1.0288 USD |
0.9209 USD |
1.0845 USD |
0.9473 USD |
| 2025-06-03 |
1.0894 USD |
10,578,896.8668 FARTCOIN |
1.1431 USD |
0.9400 USD |
1.2088 USD |
1.0486 USD |
| 2025-06-02 |
1.1058 USD |
2,898,514.1579 FARTCOIN |
1.1470 USD |
1.0650 USD |
1.1500 USD |
1.0924 USD |
| 2025-06-01 |
1.0867 USD |
3,611,064.4661 FARTCOIN |
1.0739 USD |
1.0369 USD |
1.1475 USD |
1.1307 USD |
| 2025-05-31 |
1.0583 USD |
3,815,384.3472 FARTCOIN |
1.0559 USD |
1.0004 USD |
1.1149 USD |
1.0978 USD |
| 2025-05-30 |
1.1107 USD |
10,815,405.3488 FARTCOIN |
1.2086 USD |
1.0271 USD |
1.2151 USD |
1.0604 USD |
| 2025-05-29 |
1.2677 USD |
4,353,962.0590 FARTCOIN |
1.2961 USD |
1.2094 USD |
1.3372 USD |
1.2169 USD |
| 2025-05-28 |
1.3432 USD |
2,146,928.6529 FARTCOIN |
1.3570 USD |
1.3002 USD |
1.3844 USD |
1.3130 USD |
| 2025-05-27 |
1.4103 USD |
4,503,839.4288 FARTCOIN |
1.3881 USD |
1.3342 USD |
1.4689 USD |
1.4219 USD |
| 2025-05-26 |
1.4396 USD |
2,342,828.4980 FARTCOIN |
1.4570 USD |
1.3976 USD |
1.4736 USD |
1.3976 USD |
| 2025-05-25 |
1.3806 USD |
2,586,984.5615 FARTCOIN |
1.4309 USD |
1.3430 USD |
1.4489 USD |
1.3639 USD |
| 2025-05-24 |
1.4683 USD |
2,186,929.4896 FARTCOIN |
1.4702 USD |
1.4275 USD |
1.5091 USD |
1.4471 USD |
| 2025-05-23 |
1.5674 USD |
9,366,795.5443 FARTCOIN |
1.5558 USD |
1.4720 USD |
1.6500 USD |
1.5159 USD |
| 2025-05-22 |
1.5200 USD |
10,485,073.2747 FARTCOIN |
1.4045 USD |
1.3983 USD |
1.5837 USD |
1.5508 USD |
| 2025-05-21 |
1.3201 USD |
3,351,159.8060 FARTCOIN |
1.3000 USD |
1.2769 USD |
1.3600 USD |
1.3416 USD |
| 2025-05-20 |
1.2322 USD |
3,446,393.0811 FARTCOIN |
1.2114 USD |
1.1884 USD |
1.2852 USD |
1.2834 USD |
| 2025-05-19 |
1.2348 USD |
5,711,748.4562 FARTCOIN |
1.3588 USD |
1.1631 USD |
1.3789 USD |
1.2105 USD |
| 2025-05-18 |
1.2774 USD |
4,773,521.4394 FARTCOIN |
1.2002 USD |
1.1935 USD |
1.3480 USD |
1.2605 USD |
| 2025-05-17 |
1.1871 USD |
4,034,390.4398 FARTCOIN |
1.1927 USD |
1.1534 USD |
1.2212 USD |
1.1996 USD |
| 2025-05-16 |
1.2802 USD |
4,353,989.1248 FARTCOIN |
1.3024 USD |
1.2289 USD |
1.3366 USD |
1.2401 USD |
| 2025-05-15 |
1.2819 USD |
3,855,702.8218 FARTCOIN |
1.3289 USD |
1.2319 USD |
1.3408 USD |
1.2617 USD |
| 2025-05-14 |
1.4080 USD |
4,655,958.7620 FARTCOIN |
1.4381 USD |
1.3643 USD |
1.4720 USD |
1.3787 USD |
| 2025-05-13 |
1.3441 USD |
8,143,018.7973 FARTCOIN |
1.3831 USD |
1.2465 USD |
1.4741 USD |
1.4477 USD |
| 2025-05-12 |
1.3720 USD |
13,063,030.5510 FARTCOIN |
1.3469 USD |
1.2829 USD |
1.4742 USD |
1.3328 USD |
| 2025-05-11 |
1.3349 USD |
3,878,702.4429 FARTCOIN |
1.4245 USD |
1.2712 USD |
1.4359 USD |
1.3014 USD |
| 2025-05-10 |
1.3455 USD |
5,303,700.8343 FARTCOIN |
1.3725 USD |
1.2944 USD |
1.4184 USD |
1.3250 USD |
| 2025-05-09 |
1.3112 USD |
12,951,281.5207 FARTCOIN |
1.2404 USD |
1.1711 USD |
1.3908 USD |
1.3571 USD |
| 2025-05-08 |
1.1299 USD |
12,427,917.9024 FARTCOIN |
1.0243 USD |
0.9932 USD |
1.2456 USD |
1.2150 USD |
| 2025-05-07 |
1.0147 USD |
12,527,709.3922 FARTCOIN |
1.0814 USD |
0.9263 USD |
1.1229 USD |
1.0194 USD |
| 2025-05-06 |
1.1040 USD |
2,928,887.7237 FARTCOIN |
1.1354 USD |
1.0665 USD |
1.1544 USD |
1.0671 USD |
| 2025-05-05 |
1.1089 USD |
5,093,752.9430 FARTCOIN |
1.0840 USD |
1.0475 USD |
1.1475 USD |
1.1071 USD |