FARTCOIN Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |