SFARM Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.051 | $0.051 | $0.04 | $0.042 | $18.78 |
| 2025-02-18 | $0.051 | $0.052 | $0.041 | $0.051 | $12.79 |
| 2025-02-17 | $0.051 | $0.051 | $0.05 | $0.051 | $23.70 |
| 2025-02-16 | $0.05000195 | $0.051 | $0.05 | $0.051 | $13.15 |
| 2025-02-15 | $0.05 | $0.05210156 | $0.05 | $0.05000391 | $13.93 |
| 2025-02-14 | $0.054 | $0.054 | $0.05 | $0.05 | $70.58 |
| 2025-02-13 | $0.0449834 | $0.054 | $0.041 | $0.054 | $8.94 |
| 2025-02-12 | $0.044625 | $0.04874609 | $0.04124854 | $0.04499902 | $6.97 |
| 2025-02-11 | $0.041 | $0.049 | $0.035 | $0.04425 | $6.87 |
| 2025-02-10 | $0.091 | $0.091 | $0.034 | $0.041 | $164.24 |
| 2025-02-09 | $0.091 | $0.091 | $0.091 | $0.091 | $3.79 |
| 2025-02-08 | $0.04507318 | $0.094 | $0.04501109 | $0.091 | $67.53 |
| 2025-02-07 | $0.04656251 | $0.05599753 | $0.038 | $0.04508873 | $4.28 |
| 2025-02-06 | $0.04000973 | $0.05648712 | $0.04000339 | $0.04512502 | $4.28 |
| 2025-02-05 | $0.03699609 | $0.04149207 | $0.03599908 | $0.03900677 | $127.70 |
| 2025-02-04 | $0.03399609 | $0.03699994 | $0.033 | $0.03699512 | $92.49 |
| 2025-02-03 | $0.048 | $0.048 | $0.033 | $0.03398828 | $84.97 |
| 2025-02-02 | $0.053 | $0.059 | $0.033 | $0.048 | $120.00 |
| 2025-02-01 | $0.04999414 | $0.05999997 | $0.04800001 | $0.053 | $315.67 |
| 2025-01-31 | $0.04800365 | $0.05099994 | $0.046 | $0.04998438 | $415.88 |
| 2025-01-30 | $0.05000186 | $0.05443945 | $0.0450005 | $0.04800339 | $365.16 |
| 2025-01-29 | $0.041 | $0.05096829 | $0.041 | $0.05000378 | $70.71 |
| 2025-01-28 | $0.06698425 | $0.073 | $0.035 | $0.041 | $3.80 |
| 2025-01-27 | $0.05800767 | $0.068 | $0.05800012 | $0.06696863 | $6.01 |
| 2025-01-26 | $0.041 | $0.05898218 | $0.041 | $0.05800755 | $6.63 |
| 2025-01-25 | $0.05844531 | $0.07 | $0.036 | $0.041 | $8.05 |
| 2025-01-24 | $0.04899414 | $0.0578916 | $0.048 | $0.0578916 | $5.45 |
| 2025-01-23 | $0.046 | $0.053 | $0.044 | $0.04898438 | $3.44 |
| 2025-01-22 | $0.032 | $0.046 | $0.031 | $0.046 | $25.68 |
| 2025-01-21 | $0.037 | $0.037 | $0.031 | $0.032 | $19.61 |