FARTCOIN Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.11211533 | $0.12008997 | $0.11047483 | $0.118136 | $8.32M |
| 2026-11-08 | $0.1180021 | $0.1180021 | $0.10925943 | $0.11208009 | $6.40M |
| 2026-11-07 | $0.11828917 | $0.11893733 | $0.11545285 | $0.11804318 | $4.73M |
| 2026-11-06 | $0.11463692 | $0.12192516 | $0.11458874 | $0.118478 | $46.70M |
| 2026-11-05 | $0.12425693 | $0.12653237 | $0.11114819 | $0.11399429 | $17.00M |
| 2026-11-04 | $0.1190432 | $0.1316554 | $0.11484538 | $0.12452433 | $23.32M |
| 2026-11-03 | $0.11700487 | $0.12017645 | $0.11443031 | $0.11922428 | $21.64M |
| 2026-11-02 | $0.12291965 | $0.12419585 | $0.11592 | $0.11704677 | $8.83M |
| 2026-11-01 | $0.12136995 | $0.12320933 | $0.12004929 | $0.12275217 | $17.89M |
| 2026-10-31 | $0.12280214 | $0.12343688 | $0.11981889 | $0.12001077 | $5.27M |
| 2026-10-30 | $0.11906805 | $0.12254 | $0.11116996 | $0.12250467 | $46.30M |
| 2026-10-29 | $0.13355564 | $0.13542846 | $0.11894994 | $0.11900994 | $37.61M |
| 2026-10-28 | $0.13029091 | $0.13602881 | $0.12938733 | $0.13357459 | $51.35M |
| 2026-10-27 | $0.1285194 | $0.13178642 | $0.12673624 | $0.13060598 | $8.45M |
| 2026-10-26 | $0.12439192 | $0.12992817 | $0.12238548 | $0.1284439 | $27.45M |
| 2026-10-25 | $0.12842935 | $0.12851464 | $0.12229653 | $0.12428313 | $24.62M |
| 2026-10-24 | $0.1368418 | $0.13784149 | $0.12072756 | $0.1286985 | $31.00M |
| 2026-10-23 | $0.14235063 | $0.14835141 | $0.13389266 | $0.13644313 | $11.94M |
| 2026-10-22 | $0.15446416 | $0.1552222 | $0.140186 | $0.14211667 | $34.86M |
| 2026-10-21 | $0.14711813 | $0.15879 | $0.14706059 | $0.15391676 | $43.99M |
| 2026-10-20 | $0.1432005 | $0.15008091 | $0.140382 | $0.14715298 | $9.59M |
| 2026-10-19 | $0.144076 | $0.1468675 | $0.13997651 | $0.14336384 | $18.86M |
| 2026-10-18 | $0.14757909 | $0.1495344 | $0.13504137 | $0.14417966 | $51.16M |
| 2026-10-17 | $0.154495 | $0.15450007 | $0.14540867 | $0.14759847 | $83.20M |
| 2026-10-16 | $0.15552231 | $0.15950938 | $0.15067786 | $0.15468264 | $9.19M |
| 2026-10-15 | $0.15579386 | $0.15807846 | $0.14615745 | $0.15573011 | $17.31M |
| 2026-10-14 | $0.16257433 | $0.1657871 | $0.15535813 | $0.15542724 | $18.07M |
| 2026-10-13 | $0.15763594 | $0.16538433 | $0.15239039 | $0.16222067 | $9.77M |
| 2026-10-12 | $0.16898819 | $0.17292677 | $0.15760684 | $0.15764811 | $10.72M |
| 2026-10-11 | $0.1631532 | $0.17424616 | $0.1618269 | $0.16886211 | $220.17M |