Fartcoin FARTCOIN
$0.1771-0.00 (-1.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.18 | -0.31% | $0.18 | $0.18 | $0.18 | 15.52M |
| 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 |