FARTCOIN Historical USD Price
Daily close · Oct 19, 2024 → Oct 18, 2025Daily price history
Sep 19, 2025 → Oct 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-18 | $0.36369812 | $0.37277147 | $0.35380438 | $0.36652612 | $49.19M |
| 2025-10-17 | $0.3780357 | $0.3839625 | $0.34203069 | $0.36342739 | $107.64M |
| 2025-10-16 | $0.39605858 | $0.41477017 | $0.371603 | $0.37845663 | $123.10M |
| 2025-10-15 | $0.42318737 | $0.43710029 | $0.39285114 | $0.39600504 | $107.86M |
| 2025-10-14 | $0.4686193 | $0.4688624 | $0.39005269 | $0.42133136 | $179.72M |
| 2025-10-13 | $0.45111221 | $0.47088193 | $0.40927541 | $0.4662603 | $208.81M |
| 2025-10-12 | $0.34592925 | $0.47173114 | $0.33179249 | $0.45697683 | $214.48M |
| 2025-10-11 | $0.37558536 | $0.3934195 | $0.32529255 | $0.34613182 | $237.61M |
| 2025-10-10 | $0.64043927 | $0.66757865 | $0.24005343 | $0.36354267 | $219.92M |
| 2025-10-09 | $0.68207 | $0.68373322 | $0.61610588 | $0.63899059 | $139.88M |
| 2025-10-08 | $0.645605 | $0.68562429 | $0.62299944 | $0.68001724 | $162.39M |
| 2025-10-07 | $0.742661 | $0.75189354 | $0.64365667 | $0.645275 | $233.57M |
| 2025-10-06 | $0.67547891 | $0.76011375 | $0.66337667 | $0.74374119 | $234.27M |
| 2025-10-05 | $0.65826192 | $0.74416 | $0.64251071 | $0.67694474 | $193.64M |
| 2025-10-04 | $0.66709573 | $0.67242323 | $0.61955314 | $0.65791951 | $98.08M |
| 2025-10-03 | $0.67484032 | $0.69496347 | $0.64515319 | $0.66711918 | $159.91M |
| 2025-10-02 | $0.63103891 | $0.69411833 | $0.63103891 | $0.67627611 | $189.35M |
| 2025-10-01 | $0.61967214 | $0.65575453 | $0.60814941 | $0.628538 | $155.77M |
| 2025-09-30 | $0.62673059 | $0.62737438 | $0.57481368 | $0.61741981 | $159.76M |
| 2025-09-29 | $0.63228773 | $0.66065828 | $0.58865313 | $0.627318 | $140.67M |
| 2025-09-28 | $0.5945 | $0.6357 | $0.56977969 | $0.63410435 | $80.14M |
| 2025-09-27 | $0.58597316 | $0.60747653 | $0.58089375 | $0.59514615 | $75.90M |
| 2025-09-26 | $0.55168308 | $0.59139706 | $0.54027214 | $0.58524706 | $139.47M |
| 2025-09-25 | $0.61670065 | $0.61698207 | $0.547732 | $0.55015448 | $158.28M |
| 2025-09-24 | $0.60410235 | $0.62940934 | $0.55682176 | $0.61687 | $154.20M |
| 2025-09-23 | $0.62516158 | $0.63183529 | $0.59845222 | $0.60383789 | $123.24M |
| 2025-09-22 | $0.70864635 | $0.71364159 | $0.59577211 | $0.62433263 | $207.43M |
| 2025-09-21 | $0.77500053 | $0.78341139 | $0.69978545 | $0.70980941 | $112.77M |
| 2025-09-20 | $0.79045717 | $0.79554033 | $0.75647856 | $0.77426111 | $110.05M |
| 2025-09-19 | $0.93656316 | $0.95069296 | $0.77576896 | $0.78988601 | $135.31M |