FARTCOIN Coin Values FARTCOIN
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-12-12 | $0.5684000 | $0.6090000 | $0.6171000 | $0.4699000 |
| 2024-12-13 | $0.6090000 | $0.6948000 | $0.7739000 | $0.5799000 |
| 2024-12-14 | $0.6948000 | $0.6490000 | $0.7959000 | $0.5524000 |
| 2024-12-15 | $0.6490000 | $0.8188000 | $0.8847000 | $0.5603000 |
| 2024-12-16 | $0.8188000 | $0.7858000 | $0.8998000 | $0.7434000 |
| 2024-12-17 | $0.7858000 | $0.8166000 | $0.9221000 | $0.7004000 |
| 2024-12-18 | $0.8166000 | $0.7995000 | $1.02 | $0.7341000 |
| 2024-12-19 | $0.7995000 | $1.09 | $1.27 | $0.7023000 |
| 2024-12-20 | $1.09 | $1.05 | $1.30 | $0.9095000 |
| 2024-12-21 | $1.05 | $0.7967000 | $1.07 | $0.7532000 |
| 2024-12-22 | $0.7967000 | $0.6959000 | $0.8354000 | $0.6896000 |
| 2024-12-23 | $0.6959000 | $0.8003000 | $0.8794000 | $0.5741000 |
| 2024-12-24 | $0.8003000 | $1.21 | $1.28 | $0.7200000 |
| 2024-12-25 | $1.21 | $1.19 | $1.30 | $1.11 |
| 2024-12-26 | $1.19 | $0.9784000 | $1.19 | $0.8833000 |
| 2024-12-27 | $0.9784000 | $0.8749000 | $1.13 | $0.8643000 |
| 2024-12-28 | $0.8749000 | $0.9831000 | $1.04 | $0.8287000 |
| 2024-12-29 | $0.9831000 | $0.8646000 | $1.03 | $0.7991000 |
| 2024-12-30 | $0.8646000 | $0.8796000 | $0.9748000 | $0.7795000 |
| 2024-12-31 | $0.8796000 | $0.9330000 | $1.09 | $0.8138000 |
| 2025-01-01 | $0.9330000 | $0.9776000 | $1.07 | $0.9005000 |
| 2025-01-02 | $0.9776000 | $1.34 | $1.47 | $0.9779000 |
| 2025-01-03 | $1.34 | $1.52 | $1.61 | $1.29 |
| 2025-01-04 | $1.52 | $1.43 | $1.54 | $1.37 |
| 2025-01-05 | $1.43 | $1.30 | $1.45 | $1.25 |
| 2025-01-06 | $1.30 | $1.17 | $1.41 | $1.13 |
| 2025-01-07 | $1.17 | $1.08 | $1.25 | $1.06 |
| 2025-01-08 | $1.08 | $1.13 | $1.17 | $0.9421000 |
| 2025-01-09 | $1.13 | $0.8678000 | $1.13 | $0.7641000 |
| 2025-01-10 | $0.8678000 | $0.8384000 | $0.9473000 | $0.7953000 |
| 2025-01-11 | $0.8384000 | $0.8232000 | $0.8685000 | $0.7204000 |
| 2025-01-12 | $0.8232000 | $0.7653000 | $0.8407000 | $0.7598000 |
| 2025-01-13 | $0.7653000 | $1.08 | $1.10 | $0.6783000 |
| 2025-01-14 | $1.08 | $1.02 | $1.19 | $0.9904000 |
| 2025-01-15 | $1.02 | $1.28 | $1.35 | $0.9570000 |
| 2025-01-16 | $1.28 | $1.32 | $1.44 | $1.19 |
| 2025-01-17 | $1.32 | $1.41 | $1.56 | $1.31 |
| 2025-01-18 | $1.41 | $1.73 | $1.86 | $1.13 |
| 2025-01-19 | $1.73 | $2.16 | $2.74 | $1.60 |
| 2025-01-20 | $2.16 | $1.80 | $2.47 | $1.67 |
| 2025-01-21 | $1.80 | $1.65 | $1.98 | $1.50 |
| 2025-01-22 | $1.65 | $1.55 | $1.99 | $1.50 |
| 2025-01-23 | $1.55 | $1.37 | $1.67 | $1.32 |
| 2025-01-24 | $1.37 | $1.25 | $1.56 | $1.22 |
| 2025-01-25 | $1.25 | $1.33 | $1.49 | $1.13 |
| 2025-01-26 | $1.33 | $1.10 | $1.42 | $1.10 |
| 2025-01-27 | $1.10 | $1.01 | $1.13 | $0.8351000 |
| 2025-01-28 | $1.01 | $0.8080000 | $1.10 | $0.7719000 |
| 2025-01-29 | $0.8080000 | $1.01 | $1.16 | $0.7971000 |
| 2025-01-30 | $1.01 | $1.13 | $1.29 | $0.9539000 |
| 2025-01-31 | $1.13 | $0.8923000 | $1.15 | $0.8576000 |
| 2025-02-01 | $0.8923000 | $0.6309000 | $0.9685000 | $0.6193000 |
| 2025-02-02 | $0.6309000 | $0.7167000 | $0.7200000 | $0.5352000 |
| 2025-02-03 | $0.7167000 | $0.8083000 | $0.8873000 | $0.5044000 |
| 2025-02-04 | $0.8083000 | $0.6453000 | $0.8312000 | $0.6310000 |
| 2025-02-05 | $0.6453000 | $0.4932000 | $0.7083000 | $0.4726000 |
| 2025-02-06 | $0.4932000 | $0.4244000 | $0.5375000 | $0.4090000 |
| 2025-02-07 | $0.4244000 | $0.4215000 | $0.5800000 | $0.4098000 |
| 2025-02-08 | $0.4215000 | $0.5427000 | $0.5649000 | $0.4132000 |
| 2025-02-09 | $0.5427000 | $0.4849000 | $0.6263000 | $0.4571000 |
| 2025-02-10 | $0.4849000 | $0.5679000 | $0.6834000 | $0.4841000 |
| 2025-02-11 | $0.5679000 | $0.5631000 | $0.7178000 | $0.5471000 |
| 2025-02-12 | $0.5631000 | $0.5759000 | $0.6096000 | $0.4823000 |
| 2025-02-13 | $0.5759000 | $0.4768000 | $0.5986000 | $0.4522000 |
| 2025-02-14 | $0.4768000 | $0.4898000 | $0.5885000 | $0.4603000 |
| 2025-02-15 | $0.4898000 | $0.4372000 | $0.4916000 | $0.4220000 |
| 2025-02-16 | $0.4372000 | $0.4226000 | $0.4651000 | $0.4032000 |
| 2025-02-17 | $0.4226000 | $0.3601000 | $0.4667000 | $0.3526000 |
| 2025-02-18 | $0.3601000 | $0.3214000 | $0.4524000 | $0.2414000 |
| 2025-02-19 | $0.3214000 | $0.2975000 | $0.3319000 | $0.2938000 |
| 2025-02-20 | $0.2975000 | $0.3541000 | $0.3780000 | $0.2891000 |
| 2025-02-21 | $0.3541000 | $0.3082000 | $0.4081000 | $0.3059000 |
| 2025-02-22 | $0.3082000 | $0.3606000 | $0.3890000 | $0.3046000 |
| 2025-02-23 | $0.3606000 | $0.3333000 | $0.3624000 | $0.3120000 |
| 2025-02-24 | $0.3333000 | $0.2775000 | $0.3434000 | $0.2677000 |
| 2025-02-25 | $0.2775000 | $0.2888000 | $0.3076000 | $0.2573000 |
| 2025-02-26 | $0.2888000 | $0.3376000 | $0.3466000 | $0.2762000 |
| 2025-02-27 | $0.3376000 | $0.3079000 | $0.3494000 | $0.2990000 |
| 2025-02-28 | $0.3081000 | $0.2971000 | $0.3110000 | $0.2605000 |
| 2025-03-01 | $0.2968000 | $0.2516000 | $0.3155000 | $0.2433000 |
| 2025-03-02 | $0.2516000 | $0.3497000 | $0.3618000 | $0.2334000 |
| 2025-03-03 | $0.3497000 | $0.2687000 | $0.3970000 | $0.2674000 |
| 2025-03-04 | $0.2687000 | $0.2581000 | $0.2756000 | $0.2087000 |
| 2025-03-05 | $0.2581000 | $0.3071000 | $0.3168000 | $0.2464000 |
| 2025-03-06 | $0.3071000 | $0.2906000 | $0.3599000 | $0.2789000 |
| 2025-03-07 | $0.2906000 | $0.2500000 | $0.3044000 | $0.2476000 |
| 2025-03-08 | $0.2500000 | $0.2374000 | $0.2643000 | $0.2290000 |
| 2025-03-09 | $0.2374000 | $0.2321000 | $0.2547000 | $0.2226000 |
| 2025-03-10 | $0.2321000 | $0.2184000 | $0.2476000 | $0.1988000 |
| 2025-03-11 | $0.2184000 | $0.2617000 | $0.2748000 | $0.2074000 |
| 2025-03-12 | $0.2617000 | $0.2904000 | $0.2930000 | $0.2383000 |
| 2025-03-13 | $0.2904000 | $0.2426000 | $0.3024000 | $0.2383000 |
| 2025-03-14 | $0.2426000 | $0.2838000 | $0.3177000 | $0.2355000 |
| 2025-03-15 | $0.2838000 | $0.3354000 | $0.3472000 | $0.2834000 |
| 2025-03-16 | $0.3354000 | $0.2954000 | $0.3578000 | $0.2946000 |
| 2025-03-17 | $0.2954000 | $0.3222000 | $0.3504000 | $0.2954000 |
| 2025-03-18 | $0.3222000 | $0.2952000 | $0.3227000 | $0.2652000 |
| 2025-03-19 | $0.2952000 | $0.3976000 | $0.4150000 | $0.2949000 |
| 2025-03-20 | $0.3976000 | $0.3606000 | $0.4119000 | $0.3412000 |
| 2025-03-21 | $0.3606000 | $0.4280000 | $0.4362000 | $0.3444000 |
| 2025-03-22 | $0.4277000 | $0.4423000 | $0.4855000 | $0.4010000 |
| 2025-03-23 | $0.4418000 | $0.5519000 | $0.5560000 | $0.4331000 |
| 2025-03-24 | $0.5519000 | $0.5728000 | $0.6394000 | $0.5180000 |
| 2025-03-25 | $0.5728000 | $0.5817000 | $0.5944000 | $0.5122000 |
| 2025-03-26 | $0.5817000 | $0.5224000 | $0.6399000 | $0.5061000 |
| 2025-03-27 | $0.5224000 | $0.5334000 | $0.5965000 | $0.5202000 |
| 2025-03-28 | $0.5334000 | $0.4694000 | $0.5445000 | $0.4462000 |
| 2025-03-29 | $0.4694000 | $0.4193000 | $0.4720000 | $0.4017000 |
| 2025-03-30 | $0.4193000 | $0.4482000 | $0.4879000 | $0.4078000 |
| 2025-03-31 | $0.4482000 | $0.4537000 | $0.4623000 | $0.3832000 |
| 2025-04-01 | $0.4537000 | $0.5218000 | $0.5490000 | $0.4475000 |
| 2025-04-02 | $0.5218000 | $0.4232000 | $0.5625000 | $0.4123000 |
| 2025-04-03 | $0.4232000 | $0.4175000 | $0.4479000 | $0.3559000 |
| 2025-04-04 | $0.4175000 | $0.5114000 | $0.5235000 | $0.4038000 |
| 2025-04-05 | $0.5114000 | $0.4965000 | $0.5382000 | $0.4525000 |
| 2025-04-06 | $0.4965000 | $0.4444000 | $0.4990000 | $0.4166000 |
| 2025-04-07 | $0.4439000 | $0.5523000 | $0.5667000 | $0.4061000 |
| 2025-04-08 | $0.5527000 | $0.5104000 | $0.6153000 | $0.5068000 |
| 2025-04-09 | $0.5104000 | $0.7622000 | $0.7832000 | $0.4863000 |
| 2025-04-10 | $0.7622000 | $0.7539000 | $0.7817000 | $0.6783000 |
| 2025-04-11 | $0.7539000 | $0.8788000 | $0.9847000 | $0.7332000 |
| 2025-04-12 | $0.8788000 | $0.8893000 | $0.9626000 | $0.8271000 |
| 2025-04-13 | $0.8893000 | $0.8023000 | $0.9075000 | $0.7813000 |
| 2025-04-14 | $0.8023000 | $0.9163000 | $0.9628000 | $0.7963000 |
| 2025-04-15 | $0.9163000 | $0.8104000 | $0.9489000 | $0.8063000 |
| 2025-04-16 | $0.8104000 | $0.8974000 | $0.9644000 | $0.7988000 |
| 2025-04-17 | $0.8974000 | $0.8351000 | $0.9309000 | $0.8127000 |
| 2025-04-18 | $0.8351000 | $0.7325000 | $0.8438000 | $0.7179000 |
| 2025-04-19 | $0.7325000 | $0.8143000 | $0.8261000 | $0.7262000 |
| 2025-04-20 | $0.8143000 | $0.8939000 | $0.8996000 | $0.8045000 |
| 2025-04-21 | $0.8939000 | $0.9311000 | $0.9376000 | $0.8271000 |
| 2025-04-22 | $0.9311000 | $1.13 | $1.20 | $0.9183000 |
| 2025-04-23 | $1.13 | $1.09 | $1.20 | $1.06 |
| 2025-04-24 | $1.09 | $1.14 | $1.16 | $1.03 |
| 2025-04-25 | $1.14 | $1.03 | $1.15 | $1.01 |
| 2025-04-26 | $1.03 | $1.03 | $1.07 | $0.9904000 |
| 2025-04-27 | $1.03 | $1.07 | $1.12 | $0.9453000 |
| 2025-04-28 | $1.07 | $1.09 | $1.23 | $1.04 |
| 2025-04-29 | $1.09 | $1.11 | $1.16 | $1.07 |
| 2025-04-30 | $1.11 | $1.24 | $1.26 | $1.07 |
| 2025-05-01 | $1.24 | $1.20 | $1.28 | $1.18 |
| 2025-05-02 | $1.20 | $1.15 | $1.22 | $1.15 |
| 2025-05-03 | $1.15 | $1.09 | $1.15 | $1.07 |
| 2025-05-04 | $1.09 | $1.09 | $1.13 | $1.06 |
| 2025-05-05 | $1.09 | $1.14 | $1.15 | $1.05 |
| 2025-05-06 | $1.14 | $1.08 | $1.15 | $1.01 |
| 2025-05-07 | $1.08 | $1.02 | $1.12 | $0.9272000 |
| 2025-05-08 | $1.02 | $1.24 | $1.25 | $0.9949000 |
| 2025-05-09 | $1.24 | $1.37 | $1.45 | $1.17 |
| 2025-05-10 | $1.37 | $1.42 | $1.43 | $1.30 |
| 2025-05-11 | $1.42 | $1.34 | $1.44 | $1.27 |
| 2025-05-12 | $1.34 | $1.38 | $1.48 | $1.28 |
| 2025-05-13 | $1.38 | $1.44 | $1.47 | $1.25 |
| 2025-05-14 | $1.44 | $1.32 | $1.48 | $1.31 |
| 2025-05-15 | $1.32 | $1.30 | $1.36 | $1.22 |
| 2025-05-16 | $1.30 | $1.19 | $1.34 | $1.18 |
| 2025-05-17 | $1.19 | $1.20 | $1.22 | $1.15 |
| 2025-05-18 | $1.20 | $1.36 | $1.36 | $1.19 |
| 2025-05-19 | $1.36 | $1.21 | $1.38 | $1.16 |
| 2025-05-20 | $1.21 | $1.30 | $1.32 | $1.19 |
| 2025-05-21 | $1.30 | $1.40 | $1.44 | $1.28 |
| 2025-05-22 | $1.40 | $1.55 | $1.58 | $1.40 |
| 2025-05-23 | $1.55 | $1.47 | $1.65 | $1.45 |
| 2025-05-24 | $1.47 | $1.43 | $1.51 | $1.43 |
| 2025-05-25 | $1.43 | $1.46 | $1.46 | $1.34 |
| 2025-05-26 | $1.46 | $1.39 | $1.47 | $1.37 |
| 2025-05-27 | $1.39 | $1.36 | $1.47 | $1.34 |
| 2025-05-28 | $1.36 | $1.30 | $1.39 | $1.22 |
| 2025-05-29 | $1.30 | $1.21 | $1.34 | $1.20 |
| 2025-05-30 | $1.21 | $1.06 | $1.22 | $1.03 |
| 2025-05-31 | $1.06 | $1.07 | $1.12 | $1.00 |
| 2025-06-01 | $1.07 | $1.15 | $1.17 | $1.04 |
| 2025-06-02 | $1.15 | $1.14 | $1.16 | $1.07 |
| 2025-06-03 | $1.14 | $1.03 | $1.21 | $0.9452000 |
| 2025-06-04 | $1.03 | $0.9436000 | $1.09 | $0.9211000 |
| 2025-06-05 | $0.9436000 | $1.03 | $1.08 | $0.8613000 |
| 2025-06-06 | $1.03 | $0.9681000 | $1.09 | $0.9485000 |
| 2025-06-07 | $0.9681000 | $1.01 | $1.07 | $0.9537000 |
| 2025-06-08 | $1.01 | $1.04 | $1.07 | $0.9831000 |
| 2025-06-09 | $1.04 | $1.23 | $1.24 | $1.02 |
| 2025-06-10 | $1.23 | $1.39 | $1.40 | $1.20 |
| 2025-06-11 | $1.39 | $1.36 | $1.54 | $1.32 |
| 2025-06-12 | $1.36 | $1.22 | $1.38 | $1.22 |
| 2025-06-13 | $1.22 | $1.29 | $1.30 | $1.06 |
| 2025-06-14 | $1.29 | $1.19 | $1.29 | $1.12 |
| 2025-06-15 | $1.19 | $1.21 | $1.26 | $1.15 |
| 2025-06-16 | $1.21 | $1.18 | $1.32 | $1.18 |
| 2025-06-17 | $1.18 | $1.10 | $1.21 | $1.08 |
| 2025-06-18 | $1.10 | $1.12 | $1.16 | $1.05 |
| 2025-06-19 | $1.12 | $1.04 | $1.14 | $0.9933000 |
| 2025-06-20 | $1.04 | $0.9306000 | $1.06 | $0.8835000 |
| 2025-06-21 | $0.9306000 | $0.9057000 | $0.9484000 | $0.8060000 |
| 2025-06-22 | $0.9057000 | $0.9295000 | $0.9395000 | $0.7988000 |
| 2025-06-23 | $0.9295000 | $1.05 | $1.07 | $0.8544000 |
| 2025-06-24 | $1.05 | $1.03 | $1.09 | $1.00 |
| 2025-06-25 | $1.03 | $0.9965000 | $1.13 | $0.9768000 |
| 2025-06-26 | $0.9965000 | $0.9467000 | $1.03 | $0.9392000 |
| 2025-06-27 | $0.9467000 | $1.01 | $1.03 | $0.9358000 |
| 2025-06-28 | $1.01 | $1.10 | $1.12 | $1.00 |
| 2025-06-29 | $1.10 | $1.15 | $1.18 | $1.08 |
| 2025-06-30 | $1.15 | $1.14 | $1.19 | $1.10 |
| 2025-07-01 | $1.14 | $1.02 | $1.17 | $1.02 |
| 2025-07-02 | $1.02 | $1.15 | $1.19 | $1.00 |
| 2025-07-03 | $1.15 | $1.18 | $1.18 | $1.13 |
