Fartcoin price history in 2024
In 2024 Fartcoin (FARTCOIN) went from $0.0030 on 2024-10-19 to $0.939527 on 2024-12-31, a change of +31217.57%. The highest price was $1.30 on 2024-12-20 and the lowest $0.0030 on 2024-10-19. About $555.67M was traded across the year. The best day was 2024-10-21 (+97.11%) and the worst 2024-10-27 (-38.00%).
$0.0030Open · 2024-10-19
$0.939527Close · 2024-12-31
$1.30High · 2024-12-20
$0.0030Low · 2024-10-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| October | $0.0030 | $0.08028 | $0.0030 | $0.025395 | $28.58M | +746.49% |
| November | $0.0254 | $0.44894 | $0.02017 | $0.265455 | $138.19M | +945.10% |
| December | $0.26536 | $1.30 | $0.1461 | $0.939527 | $388.91M | +254.06% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.8822 | $1.0891 | $0.81333 | $0.939527 | $19.35M | +6.72% |
| 2024-12-30 | $0.86582 | $0.9764 | $0.7807 | $0.880379 | $12.55M | +1.71% |
| 2024-12-29 | $0.98481 | $1.03 | $0.80117 | $0.865587 | $8.65M | -12.11% |
| 2024-12-28 | $0.87536 | $1.0446 | $0.82982 | $0.984848 | $9.85M | +12.72% |
| 2024-12-27 | $0.9778 | $1.134 | $0.86507 | $0.873718 | $20.25M | -10.72% |
| 2024-12-26 | $1.188 | $1.1901 | $0.8854 | $0.978653 | $17.16M | -17.59% |
| 2024-12-25 | $1.2133 | $1.2991 | $1.1099 | $1.1875 | $27.25M | -2.15% |
| 2024-12-24 | $0.80263 | $1.2869 | $0.72037 | $1.2136 | $30.05M | +51.25% |
| 2024-12-23 | $0.6972 | $0.8828 | $0.57581 | $0.802373 | $28.94M | +15.04% |
| 2024-12-22 | $0.79753 | $0.8372 | $0.6905 | $0.697492 | $15.05M | -12.63% |
| 2024-12-21 | $1.0533 | $1.0676 | $0.75296 | $0.798305 | $36.29M | -24.22% |
| 2024-12-20 | $1.097 | $1.30 | $0.90747 | $1.0535 | $32.50M | -3.88% |
| 2024-12-19 | $0.80344 | $1.262 | $0.70221 | $1.096 | $20.31M | +36.68% |
| 2024-12-18 | $0.8157 | $1.02 | $0.73501 | $0.801882 | $9.11M | -1.66% |
| 2024-12-17 | $0.7880 | $0.92291 | $0.7000 | $0.815433 | $4.41M | +3.49% |
| 2024-12-16 | $0.81925 | $0.92339 | $0.7450 | $0.787948 | $4.93M | -4.83% |
| 2024-12-15 | $0.63796 | $0.9000 | $0.56036 | $0.827913 | $13.28M | +28.40% |
| 2024-12-14 | $0.69135 | $0.7743 | $0.55222 | $0.64478 | $12.30M | -6.92% |
| 2024-12-13 | $0.6100 | $0.7700 | $0.57808 | $0.692699 | $6.18M | +13.55% |
| 2024-12-12 | $0.53468 | $0.6157 | $0.46794 | $0.610016 | $3.57M | +14.00% |
| 2024-12-11 | $0.37967 | $0.6000 | $0.37634 | $0.535101 | $6.74M | +40.98% |
| 2024-12-10 | $0.33952 | $0.41225 | $0.26555 | $0.379547 | $4.42M | +11.94% |
| 2024-12-09 | $0.3108 | $0.3880 | $0.2636 | $0.339076 | $4.85M | +10.27% |
| 2024-12-08 | $0.23878 | $0.34725 | $0.23641 | $0.307483 | $12.75M | +52.19% |
| 2024-12-07 | $0.22427 | $0.23198 | $0.17375 | $0.202038 | $3.52M | -9.88% |
| 2024-12-06 | $0.20529 | $0.27704 | $0.19996 | $0.224185 | $2.74M | +9.05% |
| 2024-12-05 | $0.16791 | $0.22065 | $0.1512 | $0.205582 | $3.26M | +22.47% |
| 2024-12-04 | $0.1856 | $0.2400 | $0.16206 | $0.167857 | $3.73M | -9.60% |
| 2024-12-03 | $0.19444 | $0.22333 | $0.1461 | $0.185684 | $4.95M | -4.51% |
| 2024-12-02 | $0.21522 | $0.22852 | $0.16065 | $0.19445 | $6.09M | -9.50% |
| 2024-12-01 | $0.26536 | $0.27345 | $0.2125 | $0.214854 | $3.88M | -19.06% |
| 2024-11-30 | $0.34924 | $0.35181 | $0.2510 | $0.265455 | $3.56M | -24.06% |
| 2024-11-29 | $0.3352 | $0.38384 | $0.32504 | $0.349573 | $2.56M | +4.29% |
| 2024-11-28 | $0.36062 | $0.36657 | $0.31301 | $0.3352 | $2.06M | -7.06% |
| 2024-11-27 | $0.3427 | $0.4200 | $0.32102 | $0.360652 | $2.88M | +5.37% |
| 2024-11-26 | $0.30583 | $0.3700 | $0.2710 | $0.342269 | $3.60M | +11.92% |
| 2024-11-25 | $0.3744 | $0.38876 | $0.2786 | $0.305816 | $3.76M | -18.39% |
| 2024-11-24 | $0.31047 | $0.39375 | $0.28907 | $0.374732 | $3.60M | +20.87% |
| 2024-11-23 | $0.32546 | $0.3600 | $0.2533 | $0.310029 | $4.41M | -4.72% |
| 2024-11-22 | $0.39674 | $0.41045 | $0.32101 | $0.325377 | $3.61M | -17.99% |
| 2024-11-21 | $0.29784 | $0.44894 | $0.2600 | $0.396771 | $6.12M | +33.22% |
| 2024-11-20 | $0.27078 | $0.3200 | $0.2050 | $0.29783 | $6.16M | +10.00% |
| 2024-11-19 | $0.32478 | $0.35924 | $0.24396 | $0.270767 | $6.31M | -16.73% |
| 2024-11-18 | $0.34552 | $0.3980 | $0.27927 | $0.32515 | $5.45M | -4.28% |
| 2024-11-17 | $0.36878 | $0.3999 | $0.2926 | $0.339687 | $13.34M | +10.59% |
| 2024-11-16 | $0.2480 | $0.33338 | $0.23555 | $0.307158 | $3.46M | +23.95% |
| 2024-11-15 | $0.19031 | $0.30491 | $0.17399 | $0.247805 | $4.59M | +30.44% |
| 2024-11-14 | $0.18553 | $0.27037 | $0.16883 | $0.189976 | $4.89M | +2.41% |
| 2024-11-13 | $0.1515 | $0.19992 | $0.13233 | $0.185502 | $3.78M | +22.44% |
| 2024-11-12 | $0.1370 | $0.18355 | $0.10418 | $0.1515 | $4.18M | +10.30% |
| 2024-11-11 | $0.1388 | $0.16724 | $0.10736 | $0.137356 | $3.66M | -1.22% |
| 2024-11-10 | $0.1060 | $0.14788 | $0.09899 | $0.13905 | $3.94M | +31.24% |
| 2024-11-09 | $0.07747 | $0.11445 | $0.07306 | $0.105952 | $2.79M | +36.86% |
| 2024-11-08 | $0.08475 | $0.09798 | $0.07099 | $0.077415 | $2.41M | -6.48% |
| 2024-11-07 | $0.06122 | $0.09796 | $0.06087 | $0.082776 | $10.61M | +34.22% |
| 2024-11-06 | $0.06213 | $0.07097 | $0.05408 | $0.061674 | $11.61M | +3.02% |
| 2024-11-05 | $0.04418 | $0.06308 | $0.03621 | $0.059866 | $2.56M | +35.27% |
| 2024-11-04 | $0.03398 | $0.0452 | $0.03018 | $0.044256 | $1.64M | +30.36% |
| 2024-11-03 | $0.02464 | $0.03749 | $0.02032 | $0.033949 | $1.81M | +35.45% |
| 2024-11-02 | $0.0267 | $0.02944 | $0.02017 | $0.025064 | $7.13M | -27.33% |
| 2024-11-01 | $0.0254 | $0.03828 | $0.02327 | $0.034488 | $1.70M | +35.81% |
| 2024-10-31 | $0.02354 | $0.0320 | $0.02128 | $0.025395 | $1.89M | +7.96% |
| 2024-10-30 | $0.02723 | $0.02737 | $0.01978 | $0.023523 | $1.97M | -13.87% |
| 2024-10-29 | $0.02329 | $0.0380 | $0.0207 | $0.027312 | $3.03M | +17.18% |
| 2024-10-28 | $0.02966 | $0.04241 | $0.02222 | $0.023308 | $2.54M | -21.42% |
| 2024-10-27 | $0.04785 | $0.05226 | $0.0294 | $0.029662 | $1.91M | -38.00% |
| 2024-10-26 | $0.0441 | $0.0715 | $0.04105 | $0.047845 | $2.29M | +8.59% |
| 2024-10-25 | $0.04925 | $0.07047 | $0.03417 | $0.044061 | $3.16M | -10.38% |
| 2024-10-24 | $0.05839 | $0.08028 | $0.04576 | $0.049162 | $3.38M | -15.99% |
| 2024-10-23 | $0.03677 | $0.06763 | $0.0296 | $0.058518 | $2.52M | +59.27% |
| 2024-10-22 | $0.03654 | $0.04399 | $0.02671 | $0.036741 | $1.21M | -1.17% |
| 2024-10-21 | $0.01886 | $0.037175 | $0.01886 | $0.037175 | $1.62M | +97.11% |
| 2024-10-20 | $0.01128 | $0.01886 | $0.01128 | $0.01886 | $942.72K | +67.20% |
| 2024-10-19 | $0.0030 | $0.01128 | $0.0030 | $0.01128 | $2.11M | +276.00% |
Frequently asked questions
What was the Fartcoin price on January 1, 2024?
FARTCOIN opened 2024-10-19 at $0.0030 and closed that day at $0.01128.
What was the highest price of Fartcoin in 2024?
The highest was $1.30 on 2024-12-20; the lowest was $0.0030 on 2024-10-19.
How much did Fartcoin change in 2024?
FARTCOIN moved +31217.57% in 2024, from $0.0030 to $0.939527.
More about Fartcoin
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.