Fartcoin historical data
Daily open, high, low, close and trading volume for Fartcoin (FARTCOIN) in US dollars from Scrypt Price, going back to 2024-10-19. It is $0.163817 now. Live FARTCOIN price and chart.
$2.74All-time high · 2025-01-19 · -94.02%
$0.0030All-time low · 2024-10-19 · +5360.57%
722Days of history · since 2024-10-19
Last 90 days
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $0.16208 | $0.16515 | $0.160896 | $0.163615 | $2.33M | $163.60M | +0.93% |
| 2026-10-09 | $0.166385 | $0.167055 | $0.158399 | $0.162104 | $5.97M | $162.09M | +2.74% |
| 2026-10-08 | $0.16068 | $0.16254 | $0.14262 | $0.157785 | $3.95M | — | -1.82% |
| 2026-10-07 | $0.17033 | $0.17042 | $0.15706 | $0.160711 | $1.92M | — | -5.69% |
| 2026-10-06 | $0.18298 | $0.18351 | $0.16972 | $0.170416 | $2.24M | — | -6.89% |
| 2026-10-05 | $0.18388 | $0.19126 | $0.17866 | $0.183018 | $2.22M | — | +0.03% |
| 2026-10-04 | $0.17662 | $0.18507 | $0.17399 | $0.182969 | $5.70M | — | +3.59% |
| 2026-10-03 | $0.17783 | $0.18009 | $0.17183 | $0.176634 | $2.22M | — | -0.69% |
| 2026-10-02 | $0.17652 | $0.19154 | $0.16774 | $0.177867 | $3.16M | — | +0.78% |
| 2026-10-01 | $0.17705 | $0.18027 | $0.17028 | $0.176498 | $1.27M | — | +0.42% |
| 2026-09-30 | $0.17928 | $0.18379 | $0.17446 | $0.175758 | $3.83M | — | -1.86% |
| 2026-09-29 | $0.16806 | $0.18451 | $0.16094 | $0.179081 | $4.77M | — | +6.72% |
| 2026-09-28 | $0.19488 | $0.19803 | $0.16326 | $0.1678 | $3.70M | — | -13.79% |
| 2026-09-27 | $0.19198 | $0.19835 | $0.18811 | $0.19465 | $1.86M | — | +1.04% |
| 2026-09-26 | $0.19653 | $0.19864 | $0.18631 | $0.192638 | $3.47M | — | -2.05% |
| 2026-09-25 | $0.18475 | $0.19978 | $0.18172 | $0.19667 | $2.84M | — | +5.88% |
| 2026-09-24 | $0.1844 | $0.19427 | $0.18068 | $0.185753 | $3.43M | — | +0.68% |
| 2026-09-23 | $0.20614 | $0.21857 | $0.17953 | $0.184498 | $3.54M | — | -10.50% |
| 2026-09-22 | $0.19492 | $0.21559 | $0.19018 | $0.206143 | $5.11M | — | +5.11% |
| 2026-09-21 | $0.16772 | $0.19971 | $0.1659 | $0.196112 | $6.80M | — | +17.10% |
| 2026-09-20 | $0.17094 | $0.17126 | $0.15812 | $0.167477 | $2.17M | — | -0.90% |
| 2026-09-19 | $0.16133 | $0.1715 | $0.15749 | $0.168998 | $3.48M | — | +4.79% |
| 2026-09-18 | $0.14589 | $0.16666 | $0.14468 | $0.161281 | $3.12M | — | +10.61% |
| 2026-09-17 | $0.1377 | $0.14748 | $0.13711 | $0.145804 | $1.23M | — | +5.82% |
| 2026-09-16 | $0.13839 | $0.13932 | $0.13211 | $0.137787 | $1.41M | — | +0.61% |
| 2026-09-15 | $0.14396 | $0.14476 | $0.13078 | $0.136945 | $2.82M | — | -3.87% |
| 2026-09-14 | $0.13891 | $0.14885 | $0.13838 | $0.142455 | $3.80M | — | +1.81% |
| 2026-09-13 | $0.14333 | $0.14384 | $0.13725 | $0.139919 | $2.89M | — | -1.94% |
| 2026-09-12 | $0.14379 | $0.14614 | $0.14263 | $0.142685 | $2.20M | — | -0.81% |
| 2026-09-11 | $0.13817 | $0.1541 | $0.13722 | $0.143851 | $6.64M | — | +4.09% |
| 2026-09-10 | $0.1452 | $0.14654 | $0.1355 | $0.138196 | $3.60M | — | -4.92% |
| 2026-09-09 | $0.1655 | $0.17122 | $0.14111 | $0.145354 | $3.70M | — | -12.16% |
| 2026-09-08 | $0.17079 | $0.17562 | $0.1631 | $0.165474 | $2.80M | — | -3.66% |
| 2026-09-07 | $0.18067 | $0.18117 | $0.16753 | $0.171759 | $5.31M | — | -4.90% |
| 2026-09-06 | $0.17131 | $0.18755 | $0.17102 | $0.18061 | $3.78M | — | +5.37% |
| 2026-09-05 | $0.1636 | $0.17604 | $0.16057 | $0.171404 | $3.38M | — | +4.37% |
| 2026-09-04 | $0.16942 | $0.1772 | $0.16148 | $0.164219 | $5.85M | — | -3.10% |
| 2026-09-03 | $0.15859 | $0.17753 | $0.15508 | $0.169464 | $4.55M | — | +6.82% |
| 2026-09-02 | $0.16753 | $0.16784 | $0.15315 | $0.158646 | $3.06M | — | -5.41% |
| 2026-09-01 | $0.17563 | $0.17979 | $0.1657 | $0.167725 | $1.45M | — | -4.79% |
| 2026-08-31 | $0.17414 | $0.18084 | $0.17017 | $0.176163 | $5.13M | — | +0.93% |
| 2026-08-30 | $0.19637 | $0.19663 | $0.16952 | $0.174543 | $4.00M | — | -11.14% |
| 2026-08-29 | $0.19444 | $0.19955 | $0.1889 | $0.196423 | $1.09M | — | +1.09% |
| 2026-08-28 | $0.21389 | $0.21684 | $0.18774 | $0.194313 | $3.46M | — | -9.20% |
| 2026-08-27 | $0.21672 | $0.22076 | $0.19602 | $0.214004 | $5.68M | — | -0.72% |
| 2026-08-26 | $0.18587 | $0.21815 | $0.18392 | $0.215553 | $7.57M | — | +15.99% |
| 2026-08-25 | $0.1798 | $0.19362 | $0.17432 | $0.185836 | $5.21M | — | +3.12% |
| 2026-08-24 | $0.18059 | $0.18959 | $0.1715 | $0.180205 | $4.99M | — | -0.24% |
| 2026-08-23 | $0.17834 | $0.19133 | $0.16702 | $0.180641 | $5.24M | — | +1.24% |
| 2026-08-22 | $0.19639 | $0.2240 | $0.16153 | $0.178434 | $10.55M | — | -9.41% |
| 2026-08-21 | $0.16914 | $0.20119 | $0.16693 | $0.19698 | $9.74M | — | +16.47% |
| 2026-08-20 | $0.15461 | $0.1719 | $0.14669 | $0.169126 | $2.66M | — | +9.42% |
| 2026-08-19 | $0.14091 | $0.16245 | $0.1396 | $0.15457 | $1.77M | — | +9.65% |
| 2026-08-18 | $0.14542 | $0.14559 | $0.13952 | $0.140966 | $760.58K | — | -2.15% |
| 2026-08-17 | $0.14115 | $0.14588 | $0.14039 | $0.144068 | $2.34M | — | +1.44% |
| 2026-08-16 | $0.14305 | $0.1461 | $0.14014 | $0.14203 | $3.26M | — | -1.18% |
| 2026-08-15 | $0.14139 | $0.14608 | $0.13988 | $0.143723 | $1.37M | — | +1.71% |
| 2026-08-14 | $0.13939 | $0.14391 | $0.13554 | $0.141306 | $1.49M | — | +1.78% |
| 2026-08-13 | $0.13052 | $0.13961 | $0.13026 | $0.138836 | $2.07M | — | +5.57% |
| 2026-08-12 | $0.13512 | $0.13824 | $0.12835 | $0.131515 | $1.16M | — | -1.74% |
| 2026-08-11 | $0.13572 | $0.13843 | $0.13062 | $0.133851 | $1.77M | — | -1.44% |
| 2026-08-10 | $0.13096 | $0.13765 | $0.13065 | $0.135804 | $960.20K | — | +2.26% |
| 2026-08-09 | $0.13038 | $0.13835 | $0.12916 | $0.132799 | $4.52M | — | +1.86% |
| 2026-08-08 | $0.12602 | $0.13226 | $0.12547 | $0.130374 | $612.59K | — | +3.41% |
| 2026-08-07 | $0.12884 | $0.12995 | $0.12478 | $0.12608 | $687.16K | — | -1.55% |
| 2026-08-06 | $0.13355 | $0.13617 | $0.12755 | $0.128067 | $2.62M | — | -3.11% |
| 2026-08-05 | $0.13473 | $0.13648 | $0.13125 | $0.132174 | $2.38M | — | -1.28% |
| 2026-08-04 | $0.13185 | $0.13878 | $0.12916 | $0.133884 | $2.54M | — | +1.47% |
| 2026-08-03 | $0.12813 | $0.13312 | $0.12576 | $0.13194 | $2.04M | — | +2.50% |
| 2026-08-02 | $0.12843 | $0.13439 | $0.12636 | $0.128722 | $2.85M | — | +1.49% |
| 2026-08-01 | $0.12409 | $0.1315 | $0.12409 | $0.126833 | $2.57M | — | +2.22% |
| 2026-07-31 | $0.12297 | $0.12495 | $0.11835 | $0.124077 | $524.47K | — | +1.92% |
| 2026-07-30 | $0.1234 | $0.12476 | $0.11834 | $0.121738 | $1.95M | — | -0.54% |
| 2026-07-29 | $0.12089 | $0.12435 | $0.11783 | $0.122393 | $3.02M | — | -0.18% |
| 2026-07-28 | $0.12207 | $0.12662 | $0.12014 | $0.122617 | $1.98M | — | +0.54% |
| 2026-07-27 | $0.13336 | $0.1351 | $0.12035 | $0.121961 | $734.76K | — | -8.46% |
| 2026-07-26 | $0.1254 | $0.13335 | $0.12522 | $0.133232 | $834.73K | — | +6.22% |
| 2026-07-25 | $0.12496 | $0.12617 | $0.12183 | $0.125427 | $1.08M | — | +1.00% |
| 2026-07-24 | $0.13232 | $0.13476 | $0.12338 | $0.12418 | $1.81M | — | -6.22% |
| 2026-07-23 | $0.13598 | $0.13733 | $0.13142 | $0.13241 | $512.76K | — | -1.80% |
| 2026-07-22 | $0.13859 | $0.13975 | $0.13387 | $0.134833 | $2.18M | — | -1.80% |
| 2026-07-21 | $0.13813 | $0.1400 | $0.13451 | $0.137306 | $8.76M | — | -0.63% |
| 2026-07-20 | $0.13314 | $0.1416 | $0.13053 | $0.138183 | $1.23M | — | +3.48% |
| 2026-07-19 | $0.13456 | $0.13575 | $0.13021 | $0.133536 | $812.07K | — | -0.68% |
| 2026-07-18 | $0.13311 | $0.13567 | $0.12734 | $0.134449 | $1.35M | — | +1.24% |
| 2026-07-17 | $0.13624 | $0.1368 | $0.13111 | $0.1328 | $1.63M | — | -2.39% |
| 2026-07-16 | $0.14976 | $0.1529 | $0.1360 | $0.13605 | $1.46M | — | -9.14% |
| 2026-07-15 | $0.14737 | $0.15747 | $0.1462 | $0.149728 | $1.60M | — | +1.10% |
| 2026-07-14 | $0.13849 | $0.14821 | $0.13649 | $0.1481 | $996.87K | — | +6.94% |
| 2026-07-13 | $0.14708 | $0.15062 | $0.13606 | $0.138492 | $1.27M | — | -5.80% |
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| October 2026 | $0.17705 | $0.19154 | $0.14262 | $0.163615 | $30.98M | -7.59% |
| September 2026 | $0.17563 | $0.21857 | $0.13078 | $0.175758 | $106.59M | +0.07% |
| August 2026 | $0.12409 | $0.2240 | $0.12409 | $0.176163 | $103.11M | +41.96% |
| July 2026 | $0.13742 | $0.17799 | $0.11783 | $0.124077 | $51.11M | -9.71% |
| June 2026 | $0.16048 | $0.16245 | $0.0994 | $0.137393 | $75.40M | -14.39% |
| May 2026 | $0.19794 | $0.2689 | $0.15404 | $0.160372 | $171.28M | -18.98% |
| April 2026 | $0.17393 | $0.2515 | $0.15448 | $0.197731 | $155.35M | +13.68% |
| March 2026 | $0.16482 | $0.2242 | $0.14329 | $0.175798 | $347.95M | +6.66% |
| February 2026 | $0.2277 | $0.23354 | $0.13817 | $0.164969 | $317.85M | -27.55% |
| January 2026 | $0.26884 | $0.4739 | $0.2019 | $0.227771 | $597.37M | -15.28% |
| December 2025 | $0.30583 | $0.4150 | $0.23837 | $0.273172 | $647.58M | -10.68% |
| November 2025 | $0.3195 | $0.3813 | $0.1792 | $0.305875 | $527.01M | -4.26% |
| October 2025 | $0.6194 | $0.7650 | $0.19914 | $0.319313 | $1.04B | -48.45% |
| September 2025 | $0.7513 | $0.9713 | $0.5358 | $0.618941 | $953.53M | -17.62% |
| August 2025 | $0.98029 | $1.181 | $0.7328 | $0.751318 | $914.68M | -23.36% |
| July 2025 | $1.1426 | $1.693 | $0.9717 | $0.98002 | $1.21B | -14.23% |
| June 2025 | $1.0733 | $1.5383 | $0.7933 | $1.1423 | $1.02B | +6.43% |
| May 2025 | $1.2436 | $1.6448 | $0.92666 | $1.073 | $882.97M | -13.72% |
| April 2025 | $0.45358 | $1.2609 | $0.35503 | $1.2359 | $1.32B | +172.49% |
| March 2025 | $0.29667 | $0.64601 | $0.19866 | $0.453793 | $883.10M | +52.96% |
| February 2025 | $0.8921 | $0.9689 | $0.25612 | $0.296703 | $918.20M | -66.74% |
| January 2025 | $0.93503 | $2.74 | $0.67803 | $0.892615 | $1.16B | -4.54% |
| December 2024 | $0.26536 | $1.30 | $0.1461 | $0.939527 | $388.91M | +254.06% |
| November 2024 | $0.0254 | $0.44894 | $0.02017 | $0.265455 | $138.19M | +945.10% |
| October 2024 | $0.0030 | $0.08028 | $0.0030 | $0.025395 | $28.58M | +746.49% |
Year by year
Frequently asked questions
What was the Fartcoin price a year ago?
On 2025-10-10 FARTCOIN opened at $0.63728 and closed at $0.369614; it is now $0.163817.
What is the all-time high of Fartcoin?
Fartcoin reached $2.74 on 2025-01-19, and it now trades 94.0% below that. This is the highest price in the history Scrypt Price holds, from 2024-10-19.
What is the all-time low of Fartcoin?
The lowest price in the history Scrypt Price holds (from 2024-10-19) is $0.0030, on 2024-10-19.
Where does this Fartcoin price data come from?
Each daily candle is built from the exchanges and on-chain markets Scrypt Price tracks: the close is the volume-weighted consensus price, open, high and low are medians across the venues that agree, and volume is their combined traded value in US dollars. Days backed by a single venue show open and close only.
More about Fartcoin
Past prices do not predict future prices. The current day is still in progress. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.