Identifier on Kraken: FARTCOINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
1.1074 USD |
2,878,880.0569 FARTCOIN |
1.1500 USD |
1.0700 USD |
1.1538 USD |
1.1013 USD |
| 2025-05-02 |
1.1925 USD |
7,880,685.6623 FARTCOIN |
1.2001 USD |
1.1644 USD |
1.2230 USD |
1.1838 USD |
| 2025-05-01 |
1.2388 USD |
8,869,473.6662 FARTCOIN |
1.2428 USD |
1.1771 USD |
1.2850 USD |
1.1884 USD |
| 2025-04-30 |
1.1146 USD |
4,322,614.5953 FARTCOIN |
1.1087 USD |
1.0610 USD |
1.1667 USD |
1.1397 USD |
| 2025-04-29 |
1.1262 USD |
5,441,126.4010 FARTCOIN |
1.0961 USD |
1.0729 USD |
1.1596 USD |
1.1381 USD |
| 2025-04-28 |
1.1293 USD |
12,797,375.7152 FARTCOIN |
1.0726 USD |
1.0358 USD |
1.2412 USD |
1.1025 USD |
| 2025-04-27 |
1.0446 USD |
9,458,352.9031 FARTCOIN |
1.0337 USD |
0.9444 USD |
1.1116 USD |
1.0763 USD |
| 2025-04-26 |
1.0192 USD |
10,665,741.2895 FARTCOIN |
1.0308 USD |
0.9880 USD |
1.0671 USD |
1.0234 USD |
| 2025-04-25 |
1.0899 USD |
10,237,004.7768 FARTCOIN |
1.1380 USD |
1.0423 USD |
1.1525 USD |
1.0705 USD |
| 2025-04-24 |
1.0891 USD |
10,774,495.6511 FARTCOIN |
1.0935 USD |
1.0321 USD |
1.1416 USD |
1.1250 USD |
| 2025-04-23 |
1.1340 USD |
17,075,008.8918 FARTCOIN |
1.1293 USD |
1.0591 USD |
1.1966 USD |
1.0796 USD |
| 2025-04-22 |
1.0531 USD |
23,355,702.0579 FARTCOIN |
0.9315 USD |
0.9192 USD |
1.2058 USD |
1.1380 USD |
| 2025-04-21 |
0.8968 USD |
14,231,578.6051 FARTCOIN |
0.8948 USD |
0.8254 USD |
0.9380 USD |
0.9278 USD |
| 2025-04-20 |
0.8396 USD |
8,154,270.7463 FARTCOIN |
0.8147 USD |
0.8050 USD |
0.8816 USD |
0.8452 USD |
| 2025-04-19 |
0.7763 USD |
7,579,568.8076 FARTCOIN |
0.7341 USD |
0.7267 USD |
0.8049 USD |
0.7724 USD |
| 2025-04-18 |
0.7691 USD |
13,132,496.6198 FARTCOIN |
0.8309 USD |
0.7150 USD |
0.8457 USD |
0.7621 USD |
| 2025-04-17 |
0.8864 USD |
8,229,269.5217 FARTCOIN |
0.8978 USD |
0.8475 USD |
0.9317 USD |
0.9125 USD |
| 2025-04-16 |
0.8679 USD |
10,388,260.4535 FARTCOIN |
0.8098 USD |
0.7983 USD |
0.9378 USD |
0.9311 USD |
| 2025-04-15 |
0.9006 USD |
12,407,350.7520 FARTCOIN |
0.9160 USD |
0.8414 USD |
0.9500 USD |
0.8419 USD |
| 2025-04-14 |
0.8687 USD |
11,518,589.7570 FARTCOIN |
0.8010 USD |
0.7961 USD |
0.9495 USD |
0.8782 USD |
| 2025-04-13 |
0.8391 USD |
15,282,301.4910 FARTCOIN |
0.8900 USD |
0.7806 USD |
0.9076 USD |
0.7926 USD |
| 2025-04-12 |
0.8898 USD |
20,310,875.9017 FARTCOIN |
0.8784 USD |
0.8279 USD |
0.9630 USD |
0.9238 USD |
| 2025-04-11 |
0.8707 USD |
37,810,438.5688 FARTCOIN |
0.7512 USD |
0.7336 USD |
0.9853 USD |
0.9034 USD |
| 2025-04-10 |
0.7283 USD |
17,397,152.7716 FARTCOIN |
0.7642 USD |
0.6887 USD |
0.7833 USD |
0.7072 USD |
| 2025-04-09 |
0.6063 USD |
65,440,057.3118 FARTCOIN |
0.5129 USD |
0.4836 USD |
0.7804 USD |
0.7602 USD |
| 2025-04-08 |
0.5818 USD |
12,258,067.6024 FARTCOIN |
0.5524 USD |
0.5362 USD |
0.6187 USD |
0.5586 USD |
| 2025-04-07 |
0.4773 USD |
78,496,276.6993 FARTCOIN |
0.4415 USD |
0.4061 USD |
0.5667 USD |
0.5245 USD |
| 2025-04-06 |
0.4549 USD |
15,516,772.4485 FARTCOIN |
0.4970 USD |
0.4157 USD |
0.5000 USD |
0.4420 USD |
| 2025-04-05 |
0.4875 USD |
17,787,898.3215 FARTCOIN |
0.5123 USD |
0.4513 USD |
0.5395 USD |
0.4968 USD |
| 2025-04-04 |
0.4396 USD |
22,423,737.0783 FARTCOIN |
0.4222 USD |
0.4037 USD |
0.4920 USD |
0.4529 USD |
| 2025-04-03 |
0.3892 USD |
21,088,737.1463 FARTCOIN |
0.4233 USD |
0.3551 USD |
0.4482 USD |
0.3850 USD |
| 2025-04-02 |
0.5167 USD |
16,023,343.2503 FARTCOIN |
0.5217 USD |
0.4655 USD |
0.5578 USD |
0.5153 USD |
| 2025-04-01 |
0.5101 USD |
20,560,712.8919 FARTCOIN |
0.4538 USD |
0.4470 USD |
0.5522 USD |
0.5256 USD |
| 2025-03-31 |
0.4095 USD |
14,018,640.2447 FARTCOIN |
0.4473 USD |
0.3830 USD |
0.4473 USD |
0.4066 USD |
| 2025-03-30 |
0.4439 USD |
18,407,171.6255 FARTCOIN |
0.4173 USD |
0.4065 USD |
0.4879 USD |
0.4598 USD |
| 2025-03-29 |
0.4213 USD |
11,450,712.6777 FARTCOIN |
0.4691 USD |
0.4020 USD |
0.4720 USD |
0.4129 USD |
| 2025-03-28 |
0.5070 USD |
11,157,153.2233 FARTCOIN |
0.5315 USD |
0.4742 USD |
0.5441 USD |
0.4978 USD |
| 2025-03-27 |
0.5676 USD |
5,774,086.8449 FARTCOIN |
0.5229 USD |
0.5197 USD |
0.5967 USD |
0.5738 USD |
| 2025-03-26 |
0.5693 USD |
18,515,102.6080 FARTCOIN |
0.5809 USD |
0.5050 USD |
0.6420 USD |
0.5287 USD |
| 2025-03-25 |
0.5446 USD |
15,534,953.4336 FARTCOIN |
0.5728 USD |
0.5125 USD |
0.6000 USD |
0.5591 USD |
| 2025-03-24 |
0.5742 USD |
18,754,790.5108 FARTCOIN |
0.5520 USD |
0.5124 USD |
0.6800 USD |
0.5899 USD |
| 2025-03-23 |
0.4963 USD |
13,678,616.9579 FARTCOIN |
0.4429 USD |
0.4323 USD |
0.5400 USD |
0.4926 USD |
| 2025-03-22 |
0.4561 USD |
12,584,686.3051 FARTCOIN |
0.4275 USD |
0.4010 USD |
0.4855 USD |
0.4522 USD |
| 2025-03-21 |
0.3759 USD |
12,166,507.2736 FARTCOIN |
0.3593 USD |
0.3430 USD |
0.4358 USD |
0.4155 USD |
| 2025-03-20 |
0.3799 USD |
7,218,568.2116 FARTCOIN |
0.3989 USD |
0.3584 USD |
0.4074 USD |
0.3920 USD |
| 2025-03-19 |
0.3304 USD |
12,762,721.7035 FARTCOIN |
0.2958 USD |
0.2958 USD |
0.3580 USD |
0.3500 USD |
| 2025-03-18 |
0.2795 USD |
6,521,524.7320 FARTCOIN |
0.3213 USD |
0.2652 USD |
0.3225 USD |
0.2758 USD |
| 2025-03-17 |
0.3088 USD |
5,732,351.7489 FARTCOIN |
0.2983 USD |
0.2966 USD |
0.3307 USD |
0.3038 USD |
| 2025-03-16 |
0.3382 USD |
1,891,504.6653 FARTCOIN |
0.3354 USD |
0.3244 USD |
0.3587 USD |
0.3266 USD |
| 2025-03-15 |
0.3151 USD |
5,569,451.9021 FARTCOIN |
0.2842 USD |
0.2836 USD |
0.3410 USD |
0.3347 USD |