Fartcoin FARTCOIN
$0,1737-0,01 (-3,49 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,17 | -1,89 % | $0,18 | $0,18 | $0,17 | 16,31M |
| 2026-09-30 | $0,18 | -1,29 % | $0,18 | $0,18 | $0,17 | 16,06M |
| 2026-09-29 | $0,18 | +6,90 % | $0,17 | $0,18 | $0,16 | 22,66M |
| 2026-09-28 | $0,17 | -14,14 % | $0,19 | $0,20 | $0,16 | 26,06M |
| 2026-09-27 | $0,19 | +1,61 % | $0,19 | $0,20 | $0,19 | 14,51M |
| 2026-09-26 | $0,19 | -2,27 % | $0,20 | $0,20 | $0,19 | 14,94M |
| 2026-09-25 | $0,20 | +6,36 % | $0,18 | $0,20 | $0,18 | 22,17M |
| 2026-09-24 | $0,18 | +0,08 % | $0,18 | $0,19 | $0,18 | 18,14M |
| 2026-09-23 | $0,18 | -10,23 % | $0,21 | $0,22 | $0,18 | 33,63M |
| 2026-09-22 | $0,21 | +5,88 % | $0,19 | $0,21 | $0,19 | 42,70M |
| 2026-09-21 | $0,19 | +15,86 % | $0,17 | $0,20 | $0,17 | 42,21M |
| 2026-09-20 | $0,17 | -1,30 % | $0,17 | $0,17 | $0,16 | 18,68M |
| 2026-09-19 | $0,17 | +5,22 % | $0,16 | $0,17 | $0,16 | 16,29M |
| 2026-09-18 | $0,16 | +10,56 % | $0,15 | $0,17 | $0,14 | 19,95M |
| 2026-09-17 | $0,15 | +5,93 % | $0,14 | $0,15 | $0,14 | 12,80M |
| 2026-09-16 | $0,14 | -0,40 % | $0,14 | $0,14 | $0,13 | 12,39M |
| 2026-09-15 | $0,14 | -3,83 % | $0,14 | $0,14 | $0,13 | 15,79M |
| 2026-09-14 | $0,14 | +3,66 % | $0,14 | $0,15 | $0,14 | 11,89M |
| 2026-09-13 | $0,14 | -3,15 % | $0,14 | $0,14 | $0,14 | 8,38M |
| 2026-09-12 | $0,14 | -0,32 % | $0,14 | $0,15 | $0,14 | 9,47M |
| 2026-09-11 | $0,14 | +3,85 % | $0,14 | $0,15 | $0,14 | 34,40M |
| 2026-09-10 | $0,14 | -4,83 % | $0,15 | $0,15 | $0,14 | 20,34M |
| 2026-09-09 | $0,15 | -12,06 % | $0,17 | $0,17 | $0,14 | 22,94M |
| 2026-09-08 | $0,17 | -3,33 % | $0,17 | $0,17 | $0,16 | 20,11M |
| 2026-09-07 | $0,17 | -5,22 % | $0,18 | $0,18 | $0,17 | 19,77M |
| 2026-09-06 | $0,18 | +5,27 % | $0,17 | $0,19 | $0,17 | 22,22M |
| 2026-09-05 | $0,17 | +4,72 % | $0,16 | $0,18 | $0,16 | 17,65M |
| 2026-09-04 | $0,16 | -3,49 % | $0,17 | $0,18 | $0,16 | 26,37M |
| 2026-09-03 | $0,17 | +7,36 % | $0,16 | $0,18 | $0,16 | 24,41M |
| 2026-09-02 | $0,16 | -5,74 % | $0,17 | $0,17 | $0,15 | 17,87M |
| 2026-09-01 | $0,17 | -4,62 % | $0,18 | $0,18 | $0,17 | 18,25M |
| 2026-08-31 | $0,18 | +0,70 % | $0,17 | $0,18 | $0,17 | 15,60M |
| 2026-08-30 | $0,17 | -11,18 % | $0,20 | $0,20 | $0,17 | 17,25M |
| 2026-08-29 | $0,20 | +1,20 % | $0,19 | $0,20 | $0,19 | 11,22M |
| 2026-08-28 | $0,19 | -9,33 % | $0,21 | $0,22 | $0,19 | 24,97M |
| 2026-08-27 | $0,21 | -1,53 % | $0,22 | $0,22 | $0,20 | 47,84M |
| 2026-08-26 | $0,22 | +16,93 % | $0,19 | $0,22 | $0,18 | 56,13M |
| 2026-08-25 | $0,19 | +3,66 % | $0,18 | $0,19 | $0,18 | 34,14M |
| 2026-08-24 | $0,18 | -0,61 % | $0,18 | $0,19 | $0,17 | 30,52M |
| 2026-08-23 | $0,18 | +0,69 % | $0,18 | $0,19 | $0,17 | 35,77M |
| 2026-08-22 | $0,18 | -8,64 % | $0,20 | $0,22 | $0,18 | 78,51M |
| 2026-08-21 | $0,20 | +16,05 % | $0,17 | $0,20 | $0,17 | 54,58M |
| 2026-08-20 | $0,17 | +9,49 % | $0,15 | $0,17 | $0,15 | 27,32M |
| 2026-08-19 | $0,15 | +9,67 % | $0,14 | $0,16 | $0,14 | 17,81M |
| 2026-08-18 | $0,14 | -3,04 % | $0,15 | $0,15 | $0,14 | 8,49M |
| 2026-08-17 | $0,15 | +3,05 % | $0,14 | $0,15 | $0,14 | 10,05M |
| 2026-08-16 | $0,14 | -2,20 % | $0,14 | $0,15 | $0,14 | 8,56M |
| 2026-08-15 | $0,14 | +2,18 % | $0,14 | $0,15 | $0,14 | 7,47M |
| 2026-08-14 | $0,14 | +1,57 % | $0,14 | $0,14 | $0,14 | 12,17M |
| 2026-08-13 | $0,14 | +6,65 % | $0,13 | $0,14 | $0,13 | 10,80M |
| 2026-08-12 | $0,13 | -3,58 % | $0,13 | $0,14 | $0,13 | 9,85M |
| 2026-08-11 | $0,13 | -0,34 % | $0,14 | $0,14 | $0,13 | 11,01M |
| 2026-08-10 | $0,14 | +3,59 % | $0,13 | $0,14 | $0,13 | 13,51M |
| 2026-08-09 | $0,13 | +0,28 % | $0,13 | $0,14 | $0,13 | 12,70M |
| 2026-08-08 | $0,13 | +3,60 % | $0,13 | $0,13 | $0,13 | 9,51M |
| 2026-08-07 | $0,13 | -1,94 % | $0,13 | $0,13 | $0,12 | 10,96M |
| 2026-08-06 | $0,13 | -3,86 % | $0,13 | $0,14 | $0,13 | 11,17M |
| 2026-08-05 | $0,13 | -0,89 % | $0,13 | $0,14 | $0,13 | 10,41M |
| 2026-08-04 | $0,13 | +2,11 % | $0,13 | $0,14 | $0,13 | 13,17M |
| 2026-08-03 | $0,13 | +3,20 % | $0,13 | $0,13 | $0,13 | 11,59M |
| 2026-08-02 | $0,13 | +1,81 % | $0,13 | $0,13 | $0,13 | 8,88M |
| 2026-08-01 | $0,13 | +1,44 % | $0,12 | $0,13 | $0,12 | 11,58M |
| 2026-07-31 | $0,12 | +0,67 % | $0,12 | $0,12 | $0,12 | 9,89M |
| 2026-07-30 | $0,12 | +1,63 % | $0,12 | $0,12 | $0,12 | 9,73M |
| 2026-07-29 | $0,12 | -2,32 % | $0,12 | $0,13 | $0,12 | 11,29M |
| 2026-07-28 | $0,12 | +1,72 % | $0,12 | $0,13 | $0,12 | 12,73M |
| 2026-07-27 | $0,12 | -8,34 % | $0,13 | $0,13 | $0,12 | 14,48M |
| 2026-07-26 | $0,13 | +6,11 % | $0,13 | $0,13 | $0,13 | 12,03M |
| 2026-07-25 | $0,13 | +0,34 % | $0,12 | $0,13 | $0,12 | 10,92M |
| 2026-07-24 | $0,12 | -5,73 % | $0,13 | $0,13 | $0,12 | 12,58M |
| 2026-07-23 | $0,13 | -2,45 % | $0,14 | $0,14 | $0,13 | 10,48M |
| 2026-07-22 | $0,14 | -2,00 % | $0,14 | $0,14 | $0,13 | 19,68M |
| 2026-07-21 | $0,14 | +0,21 % | $0,14 | $0,14 | $0,14 | 10,87M |
| 2026-07-20 | $0,14 | +3,94 % | $0,13 | $0,14 | $0,13 | 13,41M |
| 2026-07-19 | $0,13 | -1,17 % | $0,13 | $0,14 | $0,13 | 9,36M |
| 2026-07-18 | $0,13 | +1,11 % | $0,13 | $0,14 | $0,13 | 12,19M |
| 2026-07-17 | $0,13 | -2,39 % | $0,14 | $0,14 | $0,13 | 13,80M |
| 2026-07-16 | $0,14 | -8,98 % | $0,15 | $0,15 | $0,14 | 13,09M |
| 2026-07-15 | $0,15 | +1,98 % | $0,15 | $0,16 | $0,15 | 17,47M |
| 2026-07-14 | $0,15 | +6,17 % | $0,14 | $0,15 | $0,14 | 12,74M |
| 2026-07-13 | $0,14 | -5,75 % | $0,15 | $0,15 | $0,14 | 13,80M |
| 2026-07-12 | $0,15 | -1,24 % | $0,15 | $0,15 | $0,15 | 11,42M |
| 2026-07-11 | $0,15 | -1,48 % | $0,15 | $0,16 | $0,15 | 13,74M |
| 2026-07-10 | $0,15 | +3,15 % | $0,15 | $0,15 | $0,14 | 13,33M |
| 2026-07-09 | $0,15 | +1,12 % | $0,14 | $0,15 | $0,14 | 12,96M |
| 2026-07-08 | $0,14 | -6,28 % | $0,15 | $0,16 | $0,14 | 18,48M |
| 2026-07-07 | $0,15 | -4,87 % | $0,16 | $0,17 | $0,15 | 19,83M |
| 2026-07-06 | $0,16 | +0,75 % | $0,16 | $0,17 | $0,15 | 27,04M |
| 2026-07-05 | $0,16 | +0,50 % | $0,16 | $0,16 | $0,16 | 13,78M |
| 2026-07-04 | $0,16 | -6,77 % | $0,17 | $0,17 | $0,16 | 21,38M |