FARTCOIN Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.18482832 | $0.19296496 | $0.18121041 | $0.18476667 | $19.48M |
| 2026-09-23 | $0.20461267 | $0.21717148 | $0.18108679 | $0.18449407 | $32.35M |
| 2026-09-22 | $0.19534097 | $0.21158931 | $0.19060314 | $0.20515241 | $44.26M |
| 2026-09-21 | $0.16823448 | $0.19802762 | $0.1663293 | $0.19404766 | $41.50M |
| 2026-09-20 | $0.16990803 | $0.17067525 | $0.15877278 | $0.16734424 | $18.07M |
| 2026-09-19 | $0.16175389 | $0.16959023 | $0.15789422 | $0.16959023 | $80.05M |
| 2026-09-18 | $0.14585389 | $0.16611252 | $0.14492875 | $0.16147778 | $141.75M |
| 2026-09-17 | $0.13757625 | $0.14701222 | $0.13735067 | $0.14600556 | $23.44M |
| 2026-09-16 | $0.13865938 | $0.1386851 | $0.1323086 | $0.13783133 | $12.72M |
| 2026-09-15 | $0.14377 | $0.14450125 | $0.13220091 | $0.13833923 | $47.66M |
| 2026-09-14 | $0.13926306 | $0.14868278 | $0.13900982 | $0.14383833 | $12.12M |
| 2026-09-13 | $0.14347143 | $0.14359778 | $0.13784967 | $0.1387618 | $8.81M |
| 2026-09-12 | $0.14368813 | $0.14578899 | $0.14279364 | $0.143355 | $9.33M |
| 2026-09-11 | $0.13880989 | $0.15353242 | $0.13810557 | $0.1436667 | $83.37M |
| 2026-09-10 | $0.1454618 | $0.14618031 | $0.13686682 | $0.13842886 | $24.55M |
| 2026-09-09 | $0.16686439 | $0.17094799 | $0.14432851 | $0.14544298 | $27.12M |
| 2026-09-08 | $0.17059321 | $0.17503615 | $0.16485641 | $0.16542118 | $26.14M |
| 2026-09-07 | $0.1802224 | $0.18085146 | $0.168369 | $0.17099667 | $34.86M |
| 2026-09-06 | $0.17136462 | $0.186539 | $0.17126393 | $0.1805345 | $68.91M |
| 2026-09-05 | $0.1637253 | $0.17547308 | $0.16085973 | $0.1714075 | $21.55M |
| 2026-09-04 | $0.16892814 | $0.17620176 | $0.16192867 | $0.16365635 | $43.34M |
| 2026-09-03 | $0.15852877 | $0.17711313 | $0.155582 | $0.16950625 | $44.16M |
| 2026-09-02 | $0.16738188 | $0.16750933 | $0.15372737 | $0.15824457 | $21.92M |
| 2026-09-01 | $0.17616765 | $0.17953302 | $0.16639746 | $0.16766375 | $121.68M |
| 2026-08-31 | $0.17339866 | $0.18023756 | $0.17031519 | $0.17569438 | $22.34M |
| 2026-08-30 | $0.19571263 | $0.1964716 | $0.17084555 | $0.1743286 | $60.30M |
| 2026-08-29 | $0.19429051 | $0.19921294 | $0.18964495 | $0.19640957 | $122.01M |
| 2026-08-28 | $0.2132525 | $0.21623154 | $0.18932788 | $0.19397582 | $96.38M |
| 2026-08-27 | $0.215783 | $0.21953564 | $0.19759497 | $0.21411313 | $47.97M |
| 2026-08-26 | $0.18612875 | $0.21724231 | $0.18430313 | $0.21724231 | $77.21M |