Identifier on Kraken: FARTCOINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.2724 USD |
9,620,383.4002 FARTCOIN |
0.2427 USD |
0.2349 USD |
0.3099 USD |
0.3063 USD |
| 2025-03-13 |
0.2907 USD |
2,821,609.5385 FARTCOIN |
0.2927 USD |
0.2776 USD |
0.3041 USD |
0.2815 USD |
| 2025-03-12 |
0.2628 USD |
6,378,204.5962 FARTCOIN |
0.2620 USD |
0.2388 USD |
0.2857 USD |
0.2557 USD |
| 2025-03-11 |
0.2255 USD |
4,758,344.2253 FARTCOIN |
0.2193 USD |
0.2077 USD |
0.2468 USD |
0.2416 USD |
| 2025-03-10 |
0.2289 USD |
3,869,842.6515 FARTCOIN |
0.2328 USD |
0.2117 USD |
0.2470 USD |
0.2118 USD |
| 2025-03-09 |
0.2483 USD |
2,053,296.4584 FARTCOIN |
0.2379 USD |
0.2379 USD |
0.2545 USD |
0.2382 USD |
| 2025-03-08 |
0.2549 USD |
6,686,872.1419 FARTCOIN |
0.2491 USD |
0.2395 USD |
0.2970 USD |
0.2449 USD |
| 2025-03-07 |
0.2771 USD |
11,985,895.3831 FARTCOIN |
0.2920 USD |
0.2610 USD |
0.3022 USD |
0.2821 USD |
| 2025-03-06 |
0.3211 USD |
12,165,723.6368 FARTCOIN |
0.3084 USD |
0.2903 USD |
0.3600 USD |
0.2947 USD |
| 2025-03-05 |
0.2685 USD |
9,474,950.7925 FARTCOIN |
0.2587 USD |
0.2469 USD |
0.3021 USD |
0.2941 USD |
| 2025-03-04 |
0.2390 USD |
14,426,304.5548 FARTCOIN |
0.2666 USD |
0.2082 USD |
0.2751 USD |
0.2690 USD |
| 2025-03-03 |
0.3314 USD |
11,478,909.8898 FARTCOIN |
0.3518 USD |
0.2677 USD |
0.3969 USD |
0.2677 USD |
| 2025-03-02 |
0.2914 USD |
15,594,906.6610 FARTCOIN |
0.2515 USD |
0.2330 USD |
0.3617 USD |
0.3411 USD |
| 2025-03-01 |
0.2719 USD |
7,706,418.3310 FARTCOIN |
0.2990 USD |
0.2426 USD |
0.3149 USD |
0.2507 USD |
| 2025-02-28 |
0.2902 USD |
13,641,816.1778 FARTCOIN |
0.3079 USD |
0.2605 USD |
0.3110 USD |
0.2961 USD |
| 2025-02-27 |
0.3276 USD |
3,293,600.3345 FARTCOIN |
0.3393 USD |
0.3096 USD |
0.3483 USD |
0.3174 USD |
| 2025-02-26 |
0.3054 USD |
9,109,981.3030 FARTCOIN |
0.2907 USD |
0.2761 USD |
0.3463 USD |
0.3345 USD |
| 2025-02-25 |
0.2843 USD |
14,148,753.5973 FARTCOIN |
0.2777 USD |
0.2568 USD |
0.3065 USD |
0.2962 USD |
| 2025-02-24 |
0.3091 USD |
9,992,019.7979 FARTCOIN |
0.3379 USD |
0.2858 USD |
0.3427 USD |
0.2927 USD |
| 2025-02-23 |
0.3367 USD |
3,916,454.1212 FARTCOIN |
0.3610 USD |
0.3121 USD |
0.3611 USD |
0.3212 USD |
| 2025-02-22 |
0.3555 USD |
5,292,006.8862 FARTCOIN |
0.3048 USD |
0.3043 USD |
0.3886 USD |
0.3635 USD |
| 2025-02-21 |
0.3579 USD |
6,369,496.4944 FARTCOIN |
0.3594 USD |
0.3230 USD |
0.4093 USD |
0.3230 USD |
| 2025-02-20 |
0.3415 USD |
4,477,050.5029 FARTCOIN |
0.2982 USD |
0.2897 USD |
0.3790 USD |
0.3709 USD |
| 2025-02-19 |
0.3177 USD |
6,919,760.0580 FARTCOIN |
0.3201 USD |
0.2939 USD |
0.3367 USD |
0.2939 USD |
| 2025-02-18 |
0.3239 USD |
17,038,597.2244 FARTCOIN |
0.3615 USD |
0.2780 USD |
0.3727 USD |
0.3181 USD |
| 2025-02-17 |
0.4011 USD |
5,856,269.4760 FARTCOIN |
0.4237 USD |
0.3566 USD |
0.4676 USD |
0.3610 USD |
| 2025-02-16 |
0.4314 USD |
2,733,166.1485 FARTCOIN |
0.4372 USD |
0.4028 USD |
0.4673 USD |
0.4119 USD |
| 2025-02-15 |
0.4418 USD |
5,318,216.4443 FARTCOIN |
0.4862 USD |
0.3610 USD |
0.4912 USD |
0.4361 USD |
| 2025-02-14 |
0.5387 USD |
3,426,699.2202 FARTCOIN |
0.4767 USD |
0.4750 USD |
0.5893 USD |
0.5567 USD |
| 2025-02-13 |
0.5113 USD |
5,804,998.9213 FARTCOIN |
0.5769 USD |
0.4668 USD |
0.5986 USD |
0.4764 USD |
| 2025-02-12 |
0.5323 USD |
9,157,741.7319 FARTCOIN |
0.5619 USD |
0.4359 USD |
0.5851 USD |
0.5491 USD |
| 2025-02-11 |
0.6196 USD |
6,201,303.8673 FARTCOIN |
0.5673 USD |
0.5450 USD |
0.7171 USD |
0.5522 USD |
| 2025-02-10 |
0.5929 USD |
7,195,041.4280 FARTCOIN |
0.4902 USD |
0.4902 USD |
0.6811 USD |
0.6373 USD |
| 2025-02-09 |
0.5324 USD |
5,389,266.1453 FARTCOIN |
0.5425 USD |
0.4745 USD |
0.6585 USD |
0.4809 USD |
| 2025-02-08 |
0.4932 USD |
3,368,033.2710 FARTCOIN |
0.4157 USD |
0.4118 USD |
0.5561 USD |
0.5502 USD |
| 2025-02-07 |
0.5113 USD |
4,186,659.1433 FARTCOIN |
0.4239 USD |
0.4239 USD |
0.5850 USD |
0.4414 USD |
| 2025-02-06 |
0.4685 USD |
5,063,267.4349 FARTCOIN |
0.4944 USD |
0.4085 USD |
0.5371 USD |
0.4495 USD |
| 2025-02-05 |
0.5984 USD |
4,881,626.2203 FARTCOIN |
0.6424 USD |
0.4975 USD |
0.7081 USD |
0.5021 USD |
| 2025-02-04 |
0.7384 USD |
4,407,713.5890 FARTCOIN |
0.8083 USD |
0.6320 USD |
0.8311 USD |
0.6543 USD |
| 2025-02-03 |
0.6943 USD |
22,367,875.7003 FARTCOIN |
0.7173 USD |
0.5000 USD |
0.9100 USD |
0.8270 USD |
| 2025-02-02 |
0.6028 USD |
8,002,661.6809 FARTCOIN |
0.6304 USD |
0.5211 USD |
0.7181 USD |
0.6595 USD |
| 2025-02-01 |
0.7555 USD |
6,142,360.0666 FARTCOIN |
0.8921 USD |
0.6522 USD |
0.9670 USD |
0.6762 USD |
| 2025-01-31 |
1.0403 USD |
2,652,599.4671 FARTCOIN |
1.1413 USD |
0.8892 USD |
1.1510 USD |
0.9008 USD |
| 2025-01-30 |
1.1510 USD |
4,278,302.5739 FARTCOIN |
1.0166 USD |
0.9506 USD |
1.2888 USD |
1.1793 USD |
| 2025-01-29 |
0.9756 USD |
4,211,442.0357 FARTCOIN |
0.8161 USD |
0.7976 USD |
1.1800 USD |
1.0814 USD |
| 2025-01-28 |
0.9673 USD |
502,972.1963 FARTCOIN |
1.0374 USD |
0.8850 USD |
1.0990 USD |
0.9028 USD |
| 2025-01-27 |
0.9678 USD |
3,151,571.0774 FARTCOIN |
1.1059 USD |
0.8371 USD |
1.2273 USD |
1.0526 USD |
| 2025-01-26 |
1.3278 USD |
373,339.0819 FARTCOIN |
1.3500 USD |
1.2278 USD |
1.4271 USD |
1.3089 USD |
| 2025-01-25 |
1.2684 USD |
472,069.2945 FARTCOIN |
1.2389 USD |
1.0300 USD |
1.5197 USD |
1.3636 USD |
| 2025-01-24 |
1.3821 USD |
605,933.6391 FARTCOIN |
1.4000 USD |
1.2268 USD |
1.6897 USD |
1.2601 USD |