FARTCOIN Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.1620989 | $0.16480157 | $0.16100754 | $0.16303846 | $6.46M |
| 2026-10-09 | $0.15684377 | $0.16703824 | $0.15684377 | $0.16225119 | $88.41M |
| 2026-10-08 | $0.16078374 | $0.16228358 | $0.1436728 | $0.15781298 | $26.38M |
| 2026-10-07 | $0.17015644 | $0.17028294 | $0.15781246 | $0.16074686 | $34.98M |
| 2026-10-06 | $0.18304809 | $0.18306205 | $0.17001302 | $0.17047619 | $37.69M |
| 2026-10-05 | $0.18419725 | $0.19088009 | $0.17934081 | $0.18298985 | $16.91M |
| 2026-10-04 | $0.17665238 | $0.18467532 | $0.17409111 | $0.18417621 | $15.26M |
| 2026-10-03 | $0.17787505 | $0.17982811 | $0.17200118 | $0.17659291 | $22.28M |
| 2026-10-02 | $0.17617755 | $0.19081778 | $0.16865297 | $0.17818001 | $159.66M |
| 2026-10-01 | $0.17638511 | $0.17992361 | $0.1709472 | $0.17652525 | $16.40M |
| 2026-09-30 | $0.17989751 | $0.18333093 | $0.17492188 | $0.17677875 | $18.70M |
| 2026-09-29 | $0.16765486 | $0.18394767 | $0.16110114 | $0.17901548 | $26.11M |
| 2026-09-28 | $0.19442563 | $0.19707125 | $0.16391713 | $0.16762288 | $30.24M |
| 2026-09-27 | $0.19096231 | $0.19798842 | $0.18869167 | $0.19515969 | $13.69M |
| 2026-09-26 | $0.19583052 | $0.19876783 | $0.187605 | $0.19198588 | $21.79M |
| 2026-09-25 | $0.18517385 | $0.19839166 | $0.18189941 | $0.19635098 | $25.08M |
| 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 |