Fartcoin price history in 2025
In 2025 Fartcoin (FARTCOIN) went from $0.93503 on 2025-01-01 to $0.273172 on 2025-12-31, a change of -70.78%. The highest price was $2.74 on 2025-01-19 and the lowest $0.1792 on 2025-11-22. About $11.47B was traded across the year. The best day was 2025-04-09 (+49.28%) and the worst 2025-10-10 (-42.01%).
$0.93503Open · 2025-01-01
$0.273172Close · 2025-12-31
$2.74High · 2025-01-19
$0.1792Low · 2025-11-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.93503 | $2.74 | $0.67803 | $0.892615 | $1.16B | -4.54% |
| February | $0.8921 | $0.9689 | $0.25612 | $0.296703 | $918.20M | -66.74% |
| March | $0.29667 | $0.64601 | $0.19866 | $0.453793 | $883.10M | +52.96% |
| April | $0.45358 | $1.2609 | $0.35503 | $1.2359 | $1.32B | +172.49% |
| May | $1.2436 | $1.6448 | $0.92666 | $1.073 | $882.97M | -13.72% |
| June | $1.0733 | $1.5383 | $0.7933 | $1.1423 | $1.02B | +6.43% |
| July | $1.1426 | $1.693 | $0.9717 | $0.98002 | $1.21B | -14.23% |
| August | $0.98029 | $1.181 | $0.7328 | $0.751318 | $914.68M | -23.36% |
| September | $0.7513 | $0.9713 | $0.5358 | $0.618941 | $953.53M | -17.62% |
| October | $0.6194 | $0.7650 | $0.19914 | $0.319313 | $1.04B | -48.45% |
| November | $0.3195 | $0.3813 | $0.1792 | $0.305875 | $527.01M | -4.26% |
| December | $0.30583 | $0.4150 | $0.23837 | $0.273172 | $647.58M | -10.68% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.28615 | $0.28698 | $0.26006 | $0.273172 | $20.10M | -4.55% |
| 2025-12-30 | $0.29586 | $0.29697 | $0.28185 | $0.28619 | $26.36M | -2.31% |
| 2025-12-29 | $0.29304 | $0.29773 | $0.27722 | $0.292946 | $28.07M | -5.16% |
| 2025-12-28 | $0.31595 | $0.32119 | $0.3024 | $0.308898 | $3.35M | -1.67% |
| 2025-12-27 | $0.29966 | $0.32088 | $0.29925 | $0.314154 | $14.70M | +4.90% |
| 2025-12-26 | $0.2899 | $0.31137 | $0.28145 | $0.299485 | $4.53M | +3.21% |
| 2025-12-25 | $0.29092 | $0.29976 | $0.2870 | $0.290168 | $2.46M | -0.72% |
| 2025-12-24 | $0.28907 | $0.29684 | $0.28357 | $0.292267 | $15.51M | +5.56% |
| 2025-12-23 | $0.2934 | $0.2966 | $0.2654 | $0.276862 | $7.91M | -5.64% |
| 2025-12-22 | $0.2909 | $0.3170 | $0.2874 | $0.293421 | $6.08M | +0.95% |
| 2025-12-21 | $0.29049 | $0.29452 | $0.2807 | $0.290667 | $3.09M | +0.68% |
| 2025-12-20 | $0.28893 | $0.2970 | $0.28078 | $0.288708 | $25.17M | +0.83% |
| 2025-12-19 | $0.24449 | $0.2879 | $0.23837 | $0.286344 | $33.20M | +17.27% |
| 2025-12-18 | $0.3075 | $0.3131 | $0.2421 | $0.244166 | $13.60M | -20.58% |
| 2025-12-17 | $0.3516 | $0.3598 | $0.3006 | $0.307426 | $8.38M | -12.63% |
| 2025-12-16 | $0.3340 | $0.3552 | $0.3154 | $0.351878 | $6.58M | +3.97% |
| 2025-12-15 | $0.3486 | $0.3618 | $0.32364 | $0.338436 | $38.34M | -1.64% |
| 2025-12-14 | $0.36159 | $0.36557 | $0.3370 | $0.344089 | $24.92M | -4.59% |
| 2025-12-13 | $0.37155 | $0.37385 | $0.35285 | $0.360642 | $18.53M | -2.76% |
| 2025-12-12 | $0.3637 | $0.39373 | $0.35643 | $0.37087 | $34.27M | +2.14% |
| 2025-12-11 | $0.3537 | $0.3699 | $0.3354 | $0.363112 | $15.91M | +3.71% |
| 2025-12-10 | $0.3683 | $0.39613 | $0.350119 | $0.350119 | $52.88M | -4.09% |
| 2025-12-09 | $0.3814 | $0.4059 | $0.35392 | $0.36504 | $65.32M | -3.95% |
| 2025-12-08 | $0.37043 | $0.41085 | $0.3679 | $0.380035 | $47.52M | +2.65% |
| 2025-12-07 | $0.37729 | $0.4150 | $0.3478 | $0.370241 | $19.13M | -1.84% |
| 2025-12-06 | $0.3747 | $0.4123 | $0.36712 | $0.377181 | $12.04M | +0.70% |
| 2025-12-05 | $0.38062 | $0.38905 | $0.33636 | $0.374545 | $15.81M | -1.59% |
| 2025-12-04 | $0.3491 | $0.4080 | $0.3422 | $0.380597 | $25.53M | +9.19% |
| 2025-12-03 | $0.3530 | $0.3701 | $0.3120 | $0.348565 | $17.77M | -1.08% |
| 2025-12-02 | $0.32005 | $0.39493 | $0.3071 | $0.352381 | $18.67M | +10.13% |
| 2025-12-01 | $0.30583 | $0.3291 | $0.2585 | $0.31997 | $21.84M | +4.61% |
| 2025-11-30 | $0.3204 | $0.33803 | $0.30431 | $0.305875 | $7.20M | -5.16% |
| 2025-11-29 | $0.32248 | $0.3363 | $0.30945 | $0.322528 | $34.73M | -6.07% |
| 2025-11-28 | $0.3422 | $0.36378 | $0.3223 | $0.343364 | $12.41M | -0.87% |
| 2025-11-27 | $0.35199 | $0.3581 | $0.3152 | $0.346381 | $59.31M | -1.70% |
| 2025-11-26 | $0.30013 | $0.3813 | $0.2785 | $0.352381 | $17.27M | +17.40% |
| 2025-11-25 | $0.2828 | $0.3199 | $0.2695 | $0.300153 | $13.52M | +6.07% |
| 2025-11-24 | $0.2241 | $0.28946 | $0.2165 | $0.282984 | $18.57M | +26.31% |
| 2025-11-23 | $0.20987 | $0.23808 | $0.20931 | $0.224038 | $11.34M | +6.72% |
| 2025-11-22 | $0.2240 | $0.2263 | $0.1792 | $0.209938 | $15.83M | -6.22% |
| 2025-11-21 | $0.2692 | $0.2921 | $0.2093 | $0.223861 | $18.55M | -16.67% |
| 2025-11-20 | $0.2684 | $0.31417 | $0.25769 | $0.26866 | $17.81M | -0.09% |
| 2025-11-19 | $0.2568 | $0.2727 | $0.2354 | $0.268902 | $12.30M | +4.62% |
| 2025-11-18 | $0.2413 | $0.2669 | $0.2347 | $0.257023 | $16.33M | +6.41% |
| 2025-11-17 | $0.2436 | $0.2592 | $0.2306 | $0.241529 | $8.57M | -1.55% |
| 2025-11-16 | $0.23276 | $0.25896 | $0.22754 | $0.24534 | $43.24M | +0.79% |
| 2025-11-15 | $0.2341 | $0.2544 | $0.2341 | $0.24341 | $4.60M | +4.05% |
| 2025-11-14 | $0.2659 | $0.2659 | $0.2252 | $0.233932 | $10.32M | -11.90% |
| 2025-11-13 | $0.2804 | $0.2896 | $0.2515 | $0.265541 | $9.08M | -5.63% |
| 2025-11-12 | $0.29034 | $0.29125 | $0.27109 | $0.281392 | $36.39M | -3.43% |
| 2025-11-11 | $0.3403 | $0.34591 | $0.2898 | $0.291391 | $32.09M | -14.47% |
| 2025-11-10 | $0.3222 | $0.3498 | $0.3175 | $0.340707 | $11.63M | +4.24% |
| 2025-11-09 | $0.29489 | $0.3392 | $0.29204 | $0.326836 | $36.14M | +11.04% |
| 2025-11-08 | $0.2993 | $0.3116 | $0.2753 | $0.294348 | $7.82M | -1.63% |
| 2025-11-07 | $0.2593 | $0.3206 | $0.2587 | $0.299217 | $10.85M | +15.38% |
| 2025-11-06 | $0.2724 | $0.2752 | $0.2485 | $0.259337 | $4.70M | -4.84% |
| 2025-11-05 | $0.2564 | $0.2885 | $0.2372 | $0.272542 | $10.94M | +6.12% |
| 2025-11-04 | $0.2640 | $0.2670 | $0.2353 | $0.25682 | $21.96M | -2.61% |
| 2025-11-03 | $0.3382 | $0.3386 | $0.2573 | $0.263696 | $11.78M | -22.19% |
| 2025-11-02 | $0.3393 | $0.3396 | $0.3181 | $0.338918 | $5.36M | -0.10% |
| 2025-11-01 | $0.3195 | $0.3446 | $0.3152 | $0.339258 | $6.35M | +6.25% |
| 2025-10-31 | $0.3335 | $0.3457 | $0.3007 | $0.319313 | $12.65M | -4.71% |
| 2025-10-30 | $0.39941 | $0.40114 | $0.32071 | $0.335098 | $44.93M | -16.27% |
| 2025-10-29 | $0.3672 | $0.4189 | $0.3579 | $0.400211 | $12.46M | +7.95% |
| 2025-10-28 | $0.40222 | $0.41678 | $0.36242 | $0.370723 | $35.10M | -7.63% |
| 2025-10-27 | $0.41324 | $0.42999 | $0.3882 | $0.401346 | $31.25M | -2.89% |
| 2025-10-26 | $0.3883 | $0.4276 | $0.3807 | $0.413272 | $8.00M | +6.47% |
| 2025-10-25 | $0.3814 | $0.3951 | $0.3744 | $0.388158 | $3.63M | +1.40% |
| 2025-10-24 | $0.36059 | $0.38492 | $0.35676 | $0.382808 | $20.22M | +5.49% |
| 2025-10-23 | $0.3483 | $0.38472 | $0.34532 | $0.362892 | $30.39M | +10.27% |
| 2025-10-22 | $0.3647 | $0.3666 | $0.3174 | $0.329089 | $10.59M | -8.22% |
| 2025-10-21 | $0.3929 | $0.39928 | $0.34653 | $0.358569 | $58.74M | -3.75% |
| 2025-10-20 | $0.3736 | $0.3916 | $0.3617 | $0.37253 | $8.34M | -1.31% |
| 2025-10-19 | $0.37602 | $0.39241 | $0.36188 | $0.377457 | $39.16M | +1.48% |
| 2025-10-18 | $0.36354 | $0.37909 | $0.3500 | $0.371967 | $26.33M | +2.34% |
| 2025-10-17 | $0.37759 | $0.38438 | $0.34029 | $0.363455 | $41.46M | -3.93% |
| 2025-10-16 | $0.3962 | $0.4161 | $0.3688 | $0.378315 | $14.98M | -4.44% |
| 2025-10-15 | $0.4218 | $0.43998 | $0.3904 | $0.395902 | $12.84M | -4.96% |
| 2025-10-14 | $0.4666 | $0.4700 | $0.3865 | $0.416567 | $70.29M | -10.85% |
| 2025-10-13 | $0.4539 | $0.4735 | $0.4058 | $0.467277 | $23.48M | +4.23% |
| 2025-10-12 | $0.34602 | $0.47471 | $0.33026 | $0.448319 | $76.72M | +29.83% |
| 2025-10-11 | $0.3678 | $0.3948 | $0.3213 | $0.345309 | $40.95M | -6.58% |
| 2025-10-10 | $0.63728 | $0.66794 | $0.19914 | $0.369614 | $132.86M | -42.01% |
| 2025-10-09 | $0.6816 | $0.6843 | $0.6138 | $0.637397 | $17.80M | -6.48% |
| 2025-10-08 | $0.6445 | $0.6902 | $0.6203 | $0.681586 | $15.99M | +5.86% |
| 2025-10-07 | $0.7419 | $0.75154 | $0.6403 | $0.643848 | $74.49M | -13.30% |
| 2025-10-06 | $0.6754 | $0.7650 | $0.6616 | $0.742619 | $24.27M | +9.95% |
| 2025-10-05 | $0.6588 | $0.7458 | $0.6410 | $0.675408 | $25.26M | +2.51% |
| 2025-10-04 | $0.6674 | $0.6741 | $0.6172 | $0.658852 | $10.00M | -1.31% |
| 2025-10-03 | $0.6771 | $0.6984 | $0.6408 | $0.667608 | $22.65M | -2.09% |
| 2025-10-02 | $0.63122 | $0.69468 | $0.62956 | $0.681859 | $64.36M | +8.09% |
| 2025-10-01 | $0.6194 | $0.6600 | $0.6066 | $0.630847 | $25.81M | +1.92% |
| 2025-09-30 | $0.6268 | $0.6290 | $0.5732 | $0.618941 | $21.88M | -1.22% |
| 2025-09-29 | $0.6349 | $0.6655 | $0.5850 | $0.626603 | $16.53M | -1.28% |
| 2025-09-28 | $0.5940 | $0.6375 | $0.5687 | $0.634723 | $8.82M | +7.59% |
| 2025-09-27 | $0.5864 | $0.6084 | $0.5796 | $0.589959 | $23.57M | -0.42% |
| 2025-09-26 | $0.5514 | $0.5931 | $0.5358 | $0.592469 | $45.64M | +7.54% |
| 2025-09-25 | $0.6169 | $0.6188 | $0.5435 | $0.550944 | $23.62M | -10.69% |
| 2025-09-24 | $0.6038 | $0.6320 | $0.5508 | $0.616891 | $22.12M | +1.16% |
| 2025-09-23 | $0.62438 | $0.63274 | $0.5961 | $0.609787 | $50.20M | -2.39% |
| 2025-09-22 | $0.7077 | $0.7146 | $0.59371 | $0.624705 | $60.00M | -11.80% |
| 2025-09-21 | $0.7747 | $0.7839 | $0.6887 | $0.708304 | $14.57M | -8.57% |
| 2025-09-20 | $0.7905 | $0.7974 | $0.7537 | $0.774677 | $17.20M | -1.66% |
| 2025-09-19 | $0.9364 | $0.95123 | $0.7712 | $0.787787 | $49.82M | -15.84% |
| 2025-09-18 | $0.9276 | $0.9557 | $0.8900 | $0.936092 | $15.21M | +0.98% |
| 2025-09-17 | $0.82828 | $0.93407 | $0.81767 | $0.926996 | $62.08M | +11.09% |
| 2025-09-16 | $0.83224 | $0.85471 | $0.81715 | $0.834451 | $44.49M | +0.56% |
| 2025-09-15 | $0.8700 | $0.89757 | $0.79618 | $0.829793 | $52.86M | -4.66% |
| 2025-09-14 | $0.9511 | $0.9568 | $0.8640 | $0.870315 | $10.43M | -8.54% |
| 2025-09-13 | $0.9022 | $0.9713 | $0.8925 | $0.951579 | $17.61M | +5.54% |
| 2025-09-12 | $0.8949 | $0.9275 | $0.8643 | $0.901635 | $14.02M | +2.13% |
| 2025-09-11 | $0.85416 | $0.92708 | $0.85218 | $0.882809 | $47.86M | +1.98% |
| 2025-09-10 | $0.89087 | $0.89182 | $0.84874 | $0.865634 | $65.94M | +3.96% |
| 2025-09-09 | $0.8195 | $0.8601 | $0.7960 | $0.832698 | $14.90M | +2.45% |
| 2025-09-08 | $0.75932 | $0.8274 | $0.75039 | $0.812817 | $57.11M | +7.23% |
| 2025-09-07 | $0.7311 | $0.7709 | $0.7284 | $0.75803 | $6.94M | +2.64% |
| 2025-09-06 | $0.73248 | $0.74601 | $0.72586 | $0.73852 | $19.20M | -0.36% |
| 2025-09-05 | $0.74765 | $0.77739 | $0.72803 | $0.741215 | $29.44M | -0.33% |
| 2025-09-04 | $0.7482 | $0.77917 | $0.72795 | $0.743646 | $55.53M | -6.21% |
| 2025-09-03 | $0.7939 | $0.8190 | $0.7818 | $0.792877 | $14.83M | -0.56% |
| 2025-09-02 | $0.7174 | $0.80511 | $0.71375 | $0.797347 | $53.10M | +11.20% |
| 2025-09-01 | $0.7513 | $0.7745 | $0.6837 | $0.717029 | $18.03M | -4.56% |
| 2025-08-31 | $0.7857 | $0.8040 | $0.7507 | $0.751318 | $7.75M | -4.56% |
| 2025-08-30 | $0.79352 | $0.80408 | $0.77749 | $0.787201 | $28.63M | +2.25% |
| 2025-08-29 | $0.8518 | $0.8579 | $0.7328 | $0.769867 | $24.23M | -9.58% |
| 2025-08-28 | $0.8082 | $0.8542 | $0.7946 | $0.851421 | $15.76M | +5.37% |
| 2025-08-27 | $0.8098 | $0.8415 | $0.7904 | $0.808034 | $20.74M | -0.13% |
| 2025-08-26 | $0.7827 | $0.8423 | $0.7717 | $0.809114 | $23.09M | +3.33% |
| 2025-08-25 | $0.94148 | $0.98286 | $0.75488 | $0.783038 | $75.54M | -16.91% |
| 2025-08-24 | $0.9522 | $0.9940 | $0.9040 | $0.942358 | $19.71M | -1.04% |
| 2025-08-23 | $0.9786 | $0.9856 | $0.9201 | $0.952226 | $15.88M | -2.73% |
| 2025-08-22 | $0.8681 | $0.9934 | $0.8081 | $0.978964 | $29.65M | +12.73% |
| 2025-08-21 | $0.9173 | $0.9353 | $0.8590 | $0.86841 | $10.99M | -5.30% |
| 2025-08-20 | $0.8525 | $0.9276 | $0.8500 | $0.916984 | $12.88M | +7.54% |
| 2025-08-19 | $0.9077 | $0.9369 | $0.8498 | $0.852682 | $18.32M | -5.99% |
| 2025-08-18 | $0.9633 | $0.9679 | $0.8893 | $0.907002 | $16.40M | -5.82% |
| 2025-08-17 | $0.9409 | $1.0124 | $0.9255 | $0.963001 | $15.28M | +2.35% |
| 2025-08-16 | $0.9302 | $0.9738 | $0.9201 | $0.940875 | $10.96M | +0.48% |
| 2025-08-15 | $0.98407 | $1.0608 | $0.91348 | $0.936363 | $46.60M | -4.86% |
| 2025-08-14 | $1.1254 | $1.181 | $0.9296 | $0.984228 | $38.86M | -12.48% |
| 2025-08-13 | $1.0583 | $1.1433 | $1.0279 | $1.1246 | $57.32M | +5.63% |
| 2025-08-12 | $0.88219 | $1.0726 | $0.83593 | $1.0647 | $104.94M | +20.45% |
| 2025-08-11 | $1.0857 | $1.1124 | $0.8510 | $0.883924 | $61.94M | -18.63% |
| 2025-08-10 | $1.0907 | $1.1451 | $1.0506 | $1.0864 | $15.99M | +0.19% |
| 2025-08-09 | $1.0529 | $1.1423 | $1.0335 | $1.0843 | $38.67M | +2.97% |
| 2025-08-08 | $1.0456 | $1.0721 | $0.9872 | $1.053 | $21.01M | +0.84% |
| 2025-08-07 | $0.9372 | $1.05 | $0.9182 | $1.0443 | $20.35M | +11.38% |
| 2025-08-06 | $0.9831 | $0.9851 | $0.9059 | $0.937606 | $24.56M | -4.57% |
| 2025-08-05 | $1.0278 | $1.0328 | $0.90338 | $0.982472 | $40.49M | -4.43% |
| 2025-08-04 | $0.9274 | $1.0397 | $0.9247 | $1.0281 | $21.21M | +10.82% |
| 2025-08-03 | $0.8986 | $0.9480 | $0.8821 | $0.927669 | $9.77M | +3.27% |
| 2025-08-02 | $0.9146 | $0.9683 | $0.8730 | $0.898323 | $16.45M | -1.73% |
| 2025-08-01 | $0.98029 | $1.0389 | $0.87205 | $0.914156 | $50.72M | -6.72% |
| 2025-07-31 | $1.0672 | $1.0896 | $0.9717 | $0.98002 | $24.85M | -8.10% |
| 2025-07-30 | $1.0933 | $1.1335 | $1.0008 | $1.0664 | $24.77M | -1.85% |
| 2025-07-29 | $1.1555 | $1.1948 | $1.0704 | $1.0865 | $49.31M | -6.00% |
| 2025-07-28 | $1.3434 | $1.4233 | $1.1065 | $1.1559 | $35.18M | -13.70% |
| 2025-07-27 | $1.3248 | $1.3852 | $1.2984 | $1.3393 | $34.80M | +0.90% |
| 2025-07-26 | $1.3678 | $1.3951 | $1.3157 | $1.3273 | $28.21M | -2.87% |
| 2025-07-25 | $1.3179 | $1.3885 | $1.2475 | $1.3666 | $47.70M | +3.71% |
| 2025-07-24 | $1.5205 | $1.5576 | $1.3108 | $1.3177 | $30.89M | -13.28% |
| 2025-07-23 | $1.6676 | $1.693 | $1.4634 | $1.5195 | $33.45M | -8.07% |
| 2025-07-22 | $1.596 | $1.6916 | $1.5242 | $1.6529 | $74.33M | +3.81% |
| 2025-07-21 | $1.4206 | $1.6277 | $1.395 | $1.5923 | $72.48M | +12.13% |
| 2025-07-20 | $1.4199 | $1.5238 | $1.3866 | $1.4201 | $22.90M | +0.07% |
| 2025-07-19 | $1.3493 | $1.4783 | $1.325 | $1.419 | $19.32M | +5.14% |
| 2025-07-18 | $1.4031 | $1.5733 | $1.3084 | $1.3496 | $42.77M | -3.74% |
| 2025-07-17 | $1.4399 | $1.577 | $1.3337 | $1.402 | $92.28M | -2.51% |
| 2025-07-16 | $1.2404 | $1.4453 | $1.1821 | $1.4381 | $45.32M | +15.61% |
| 2025-07-15 | $1.2911 | $1.3002 | $1.1755 | $1.244 | $53.51M | -3.63% |
| 2025-07-14 | $1.2823 | $1.4266 | $1.2771 | $1.2909 | $32.27M | +0.73% |
| 2025-07-13 | $1.2454 | $1.3277 | $1.22 | $1.2816 | $21.37M | +2.49% |
| 2025-07-12 | $1.2851 | $1.2947 | $1.1773 | $1.2505 | $31.84M | -2.71% |
| 2025-07-11 | $1.322 | $1.3937 | $1.2403 | $1.2854 | $36.52M | -1.60% |
| 2025-07-10 | $1.1115 | $1.3361 | $1.0989 | $1.3063 | $97.65M | +17.71% |
| 2025-07-09 | $1.059 | $1.1239 | $1.0354 | $1.1098 | $26.33M | +5.09% |
| 2025-07-08 | $1.1012 | $1.1201 | $1.0343 | $1.056 | $39.75M | -4.18% |
| 2025-07-07 | $1.1705 | $1.215 | $1.0663 | $1.102 | $23.87M | -5.75% |
| 2025-07-06 | $1.1783 | $1.2208 | $1.1522 | $1.1693 | $28.10M | -0.78% |
| 2025-07-05 | $1.1751 | $1.2216 | $1.1541 | $1.1785 | $16.30M | +0.29% |
| 2025-07-04 | $1.2198 | $1.25 | $1.1342 | $1.1752 | $25.04M | -3.62% |
| 2025-07-03 | $1.147 | $1.2749 | $1.1288 | $1.2193 | $26.09M | +5.44% |
| 2025-07-02 | $1.02 | $1.1941 | $1.0059 | $1.1564 | $58.74M | +13.43% |
| 2025-07-01 | $1.1426 | $1.1656 | $1.0177 | $1.0195 | $15.96M | -10.75% |
| 2025-06-30 | $1.1538 | $1.1853 | $1.1036 | $1.1423 | $18.58M | -0.97% |
| 2025-06-29 | $1.0968 | $1.1812 | $1.0827 | $1.1535 | $38.01M | +5.23% |
| 2025-06-28 | $1.007 | $1.1191 | $1.0018 | $1.0962 | $13.50M | +8.93% |
| 2025-06-27 | $0.9461 | $1.0297 | $0.9358 | $1.0063 | $14.58M | +6.30% |
| 2025-06-26 | $0.99553 | $1.028 | $0.9389 | $0.946672 | $15.34M | -4.37% |
| 2025-06-25 | $1.0327 | $1.1242 | $0.9757 | $0.989967 | $42.59M | -3.75% |
| 2025-06-24 | $1.0443 | $1.0917 | $1.0009 | $1.0285 | $52.03M | -1.56% |
| 2025-06-23 | $0.92713 | $1.0678 | $0.85316 | $1.0448 | $79.61M | +12.48% |
| 2025-06-22 | $0.9059 | $0.9390 | $0.7933 | $0.928876 | $22.63M | +2.43% |
| 2025-06-21 | $0.9313 | $0.9483 | $0.8055 | $0.906852 | $18.53M | -2.54% |
| 2025-06-20 | $1.0372 | $1.0593 | $0.88238 | $0.930515 | $28.24M | -10.19% |
| 2025-06-19 | $1.1216 | $1.1446 | $0.9927 | $1.0361 | $18.15M | -7.64% |
| 2025-06-18 | $1.0978 | $1.1576 | $1.0451 | $1.1218 | $19.31M | +1.70% |
| 2025-06-17 | $1.179 | $1.2041 | $1.0823 | $1.1031 | $56.49M | -6.48% |
| 2025-06-16 | $1.2108 | $1.3235 | $1.176 | $1.1795 | $31.87M | -3.24% |
| 2025-06-15 | $1.1884 | $1.258 | $1.1525 | $1.219 | $37.06M | +1.62% |
| 2025-06-14 | $1.2864 | $1.289 | $1.1152 | $1.1996 | $30.34M | -6.77% |
| 2025-06-13 | $1.2251 | $1.2986 | $1.0623 | $1.2867 | $43.76M | +5.11% |
| 2025-06-12 | $1.358 | $1.3814 | $1.2168 | $1.2241 | $25.63M | -9.87% |
| 2025-06-11 | $1.3889 | $1.5383 | $1.3151 | $1.3582 | $28.88M | -2.22% |
| 2025-06-10 | $1.2268 | $1.3959 | $1.2007 | $1.389 | $24.47M | +13.32% |
| 2025-06-09 | $1.038 | $1.24 | $1.0203 | $1.2257 | $18.21M | +18.12% |
| 2025-06-08 | $1.0054 | $1.074 | $0.98363 | $1.0376 | $8.62M | +3.17% |
| 2025-06-07 | $0.9669 | $1.0661 | $0.95314 | $1.0057 | $8.36M | +4.03% |
| 2025-06-06 | $1.0276 | $1.0891 | $0.9500 | $0.966785 | $18.87M | -5.72% |
| 2025-06-05 | $0.94444 | $1.076 | $0.86389 | $1.0255 | $114.61M | +7.85% |
| 2025-06-04 | $1.0296 | $1.0816 | $0.9207 | $0.950861 | $58.26M | -8.55% |
| 2025-06-03 | $1.1438 | $1.2055 | $0.9460 | $1.0398 | $68.98M | -10.32% |
| 2025-06-02 | $1.0918 | $1.2076 | $1.0697 | $1.1594 | $55.08M | +1.01% |
| 2025-06-01 | $1.0733 | $1.1723 | $1.0357 | $1.1479 | $10.40M | +6.98% |
| 2025-05-31 | $1.0553 | $1.1162 | $1.0007 | $1.073 | $12.65M | +0.61% |
| 2025-05-30 | $1.2086 | $1.2136 | $1.03 | $1.0664 | $55.69M | -11.81% |
| 2025-05-29 | $1.2974 | $1.3373 | $1.2015 | $1.2092 | $13.88M | -6.85% |
| 2025-05-28 | $1.3612 | $1.3863 | $1.22 | $1.2982 | $13.37M | -4.67% |
| 2025-05-27 | $1.3887 | $1.463 | $1.3358 | $1.3619 | $14.41M | -2.57% |
| 2025-05-26 | $1.4325 | $1.4653 | $1.336 | $1.3978 | $40.80M | -3.26% |
| 2025-05-25 | $1.4299 | $1.4636 | $1.3452 | $1.4449 | $35.15M | +0.98% |
| 2025-05-24 | $1.4702 | $1.5102 | $1.4256 | $1.4309 | $10.84M | -2.69% |
| 2025-05-23 | $1.5554 | $1.6448 | $1.4453 | $1.4705 | $56.91M | -5.45% |
| 2025-05-22 | $1.4061 | $1.5846 | $1.4003 | $1.5553 | $57.77M | +10.78% |
| 2025-05-21 | $1.2986 | $1.4459 | $1.2745 | $1.4039 | $25.96M | +8.16% |
| 2025-05-20 | $1.2101 | $1.3239 | $1.1885 | $1.2979 | $20.09M | +6.56% |
| 2025-05-19 | $1.3586 | $1.3752 | $1.1623 | $1.218 | $34.28M | -10.36% |
| 2025-05-18 | $1.2037 | $1.36 | $1.1902 | $1.3588 | $15.46M | +12.91% |
| 2025-05-17 | $1.1924 | $1.2213 | $1.1542 | $1.2034 | $12.77M | +1.01% |
| 2025-05-16 | $1.3013 | $1.3372 | $1.1816 | $1.1914 | $27.88M | -8.06% |
| 2025-05-15 | $1.322 | $1.3632 | $1.2212 | $1.2958 | $33.58M | -1.56% |
| 2025-05-14 | $1.436 | $1.4742 | $1.3097 | $1.3164 | $33.55M | -7.79% |
| 2025-05-13 | $1.3801 | $1.4741 | $1.2506 | $1.4276 | $47.67M | +3.40% |
| 2025-05-12 | $1.3441 | $1.473 | $1.2843 | $1.3806 | $37.62M | +1.78% |
| 2025-05-11 | $1.4221 | $1.4372 | $1.2701 | $1.3564 | $38.77M | -4.60% |
| 2025-05-10 | $1.3696 | $1.433 | $1.2947 | $1.4218 | $23.28M | +3.73% |
| 2025-05-09 | $1.242 | $1.4531 | $1.1702 | $1.3707 | $46.19M | +10.40% |
| 2025-05-08 | $1.0213 | $1.25 | $0.99432 | $1.2416 | $29.81M | +21.52% |
| 2025-05-07 | $1.0811 | $1.1214 | $0.92666 | $1.0217 | $25.24M | -5.43% |
| 2025-05-06 | $1.1345 | $1.1523 | $1.0059 | $1.0804 | $16.71M | -4.79% |
| 2025-05-05 | $1.0849 | $1.146 | $1.0513 | $1.1347 | $13.16M | +4.01% |
| 2025-05-04 | $1.0878 | $1.1281 | $1.06 | $1.0909 | $21.80M | -0.05% |
| 2025-05-03 | $1.1501 | $1.1537 | $1.0692 | $1.0915 | $19.46M | -5.18% |
| 2025-05-02 | $1.1967 | $1.2234 | $1.145 | $1.1511 | $13.59M | -3.63% |
| 2025-05-01 | $1.2436 | $1.285 | $1.1763 | $1.1945 | $34.63M | -3.36% |
| 2025-04-30 | $1.1074 | $1.2609 | $1.062 | $1.2359 | $43.78M | +11.53% |
| 2025-04-29 | $1.0936 | $1.163 | $1.0733 | $1.1082 | $23.98M | +0.90% |
| 2025-04-28 | $1.0733 | $1.2315 | $1.035 | $1.0983 | $44.89M | +2.28% |
| 2025-04-27 | $1.0291 | $1.1232 | $0.94445 | $1.0738 | $25.69M | +4.31% |
| 2025-04-26 | $1.0277 | $1.0679 | $0.9886 | $1.0294 | $31.31M | +0.02% |
| 2025-04-25 | $1.1368 | $1.1519 | $1.0111 | $1.0293 | $45.99M | -8.69% |
| 2025-04-24 | $1.0926 | $1.164 | $1.0318 | $1.1272 | $40.62M | +3.22% |
| 2025-04-23 | $1.1291 | $1.1998 | $1.058 | $1.092 | $60.68M | -3.39% |
| 2025-04-22 | $0.9335 | $1.2061 | $0.9183 | $1.1303 | $83.01M | +21.13% |
| 2025-04-21 | $0.8945 | $0.9370 | $0.82401 | $0.933129 | $38.26M | +4.85% |
| 2025-04-20 | $0.8147 | $0.9007 | $0.8048 | $0.889989 | $33.39M | +9.33% |
| 2025-04-19 | $0.7332 | $0.8293 | $0.72714 | $0.814006 | $29.18M | +10.98% |
| 2025-04-18 | $0.8350 | $0.8449 | $0.71798 | $0.73345 | $39.82M | -12.17% |
| 2025-04-17 | $0.89788 | $0.9312 | $0.81403 | $0.835084 | $33.20M | -6.97% |
| 2025-04-16 | $0.81046 | $0.96549 | $0.7982 | $0.897668 | $52.53M | +10.71% |
| 2025-04-15 | $0.91782 | $0.9493 | $0.8050 | $0.810863 | $49.54M | -11.61% |
| 2025-04-14 | $0.80292 | $0.96469 | $0.79564 | $0.917401 | $54.43M | +14.29% |
| 2025-04-13 | $0.8898 | $0.90863 | $0.7800 | $0.802672 | $42.44M | -9.76% |
| 2025-04-12 | $0.8788 | $0.9630 | $0.82747 | $0.88953 | $52.55M | +1.21% |
| 2025-04-11 | $0.75436 | $0.98632 | $0.73272 | $0.878905 | $73.71M | +16.49% |
| 2025-04-10 | $0.76175 | $0.7834 | $0.6787 | $0.754481 | $39.00M | -1.04% |
| 2025-04-09 | $0.5106 | $0.78464 | $0.48493 | $0.762402 | $74.56M | +49.28% |
| 2025-04-08 | $0.5530 | $0.61695 | $0.5068 | $0.510705 | $42.25M | -8.01% |
| 2025-04-07 | $0.4444 | $0.5654 | $0.4092 | $0.555183 | $81.56M | +24.90% |
| 2025-04-06 | $0.49686 | $0.4997 | $0.4154 | $0.44449 | $23.14M | -10.54% |
| 2025-04-05 | $0.5116 | $0.53869 | $0.4518 | $0.496839 | $28.64M | -2.88% |
| 2025-04-04 | $0.41736 | $0.52434 | $0.4037 | $0.511554 | $45.86M | +22.56% |
| 2025-04-03 | $0.42276 | $0.4483 | $0.35503 | $0.41739 | $24.71M | -1.25% |
| 2025-04-02 | $0.52171 | $0.56778 | $0.4118 | $0.422657 | $36.28M | -18.98% |
| 2025-04-01 | $0.45358 | $0.54948 | $0.4466 | $0.521659 | $26.57M | +14.96% |
| 2025-03-31 | $0.4474 | $0.46288 | $0.38296 | $0.453793 | $19.91M | +2.40% |
| 2025-03-30 | $0.4195 | $0.48833 | $0.4060 | $0.443165 | $24.59M | +5.69% |
| 2025-03-29 | $0.4692 | $0.4723 | $0.40204 | $0.419293 | $15.64M | -10.70% |
| 2025-03-28 | $0.5337 | $0.54519 | $0.4455 | $0.469526 | $21.34M | -12.00% |
| 2025-03-27 | $0.5229 | $0.5983 | $0.51986 | $0.533555 | $25.69M | +2.04% |
| 2025-03-26 | $0.58164 | $0.6399 | $0.50569 | $0.522865 | $37.61M | -10.17% |
| 2025-03-25 | $0.5726 | $0.5955 | $0.5112 | $0.582063 | $32.38M | +1.64% |
| 2025-03-24 | $0.5520 | $0.64601 | $0.5160 | $0.572654 | $40.77M | +3.78% |
| 2025-03-23 | $0.44191 | $0.55704 | $0.4319 | $0.551818 | $25.91M | +24.82% |
| 2025-03-22 | $0.42717 | $0.4860 | $0.40056 | $0.442103 | $23.68M | +3.46% |
| 2025-03-21 | $0.3603 | $0.43595 | $0.3440 | $0.427303 | $16.79M | +19.26% |
| 2025-03-20 | $0.39715 | $0.41649 | $0.33933 | $0.358285 | $29.55M | -9.85% |
| 2025-03-19 | $0.29575 | $0.41505 | $0.29475 | $0.397449 | $29.20M | +34.47% |
| 2025-03-18 | $0.3222 | $0.3227 | $0.2649 | $0.295566 | $12.95M | -8.27% |
| 2025-03-17 | $0.29574 | $0.3508 | $0.2956 | $0.322212 | $13.07M | +8.97% |
| 2025-03-16 | $0.33496 | $0.3580 | $0.29458 | $0.295679 | $14.06M | -11.67% |
| 2025-03-15 | $0.2843 | $0.3500 | $0.2833 | $0.334731 | $21.17M | +17.92% |
| 2025-03-14 | $0.2423 | $0.3180 | $0.2355 | $0.283868 | $17.28M | +17.12% |
| 2025-03-13 | $0.29087 | $0.30415 | $0.2383 | $0.24238 | $11.15M | -16.69% |
| 2025-03-12 | $0.26189 | $0.29386 | $0.23816 | $0.290943 | $16.22M | +11.44% |
| 2025-03-11 | $0.23916 | $0.28461 | $0.23722 | $0.261088 | $78.42M | +19.49% |
| 2025-03-10 | $0.2321 | $0.24832 | $0.19866 | $0.218494 | $18.27M | -5.84% |
| 2025-03-09 | $0.23725 | $0.2548 | $0.22233 | $0.232055 | $12.83M | -3.19% |
| 2025-03-08 | $0.24959 | $0.26431 | $0.22866 | $0.239698 | $30.65M | -3.92% |
| 2025-03-07 | $0.28996 | $0.30295 | $0.2475 | $0.249486 | $60.58M | -14.12% |
| 2025-03-06 | $0.30656 | $0.35982 | $0.2786 | $0.290504 | $30.64M | -5.37% |
| 2025-03-05 | $0.2580 | $0.31686 | $0.2464 | $0.307001 | $25.32M | +18.01% |
| 2025-03-04 | $0.22834 | $0.2915 | $0.2087 | $0.26014 | $108.42M | -3.06% |
| 2025-03-03 | $0.3503 | $0.3980 | $0.26738 | $0.268339 | $28.81M | -23.39% |
| 2025-03-02 | $0.25172 | $0.36159 | $0.23285 | $0.350254 | $26.84M | +39.06% |
| 2025-03-01 | $0.29667 | $0.31532 | $0.2418 | $0.25187 | $13.35M | -15.11% |
| 2025-02-28 | $0.30815 | $0.3112 | $0.2610 | $0.296703 | $15.79M | -3.70% |
| 2025-02-27 | $0.3379 | $0.34948 | $0.29909 | $0.308095 | $12.90M | -8.70% |
| 2025-02-26 | $0.28885 | $0.3480 | $0.2766 | $0.337455 | $18.77M | +16.91% |
| 2025-02-25 | $0.2774 | $0.3075 | $0.25612 | $0.288657 | $21.22M | +4.09% |
| 2025-02-24 | $0.3330 | $0.3437 | $0.25802 | $0.277306 | $19.10M | -16.76% |
| 2025-02-23 | $0.3609 | $0.36248 | $0.31195 | $0.333122 | $12.09M | -7.70% |
| 2025-02-22 | $0.3082 | $0.3893 | $0.3043 | $0.360914 | $20.07M | +17.17% |
| 2025-02-21 | $0.3543 | $0.4091 | $0.30591 | $0.308023 | $25.49M | -12.81% |
| 2025-02-20 | $0.2978 | $0.3787 | $0.28888 | $0.353261 | $22.71M | +18.68% |
| 2025-02-19 | $0.3219 | $0.33224 | $0.2933 | $0.297662 | $12.54M | -7.50% |
| 2025-02-18 | $0.36029 | $0.3728 | $0.27771 | $0.321796 | $25.16M | -10.73% |
| 2025-02-17 | $0.42279 | $0.46759 | $0.35254 | $0.36047 | $23.09M | -14.63% |
| 2025-02-16 | $0.4371 | $0.4664 | $0.40287 | $0.42226 | $16.28M | -3.43% |
| 2025-02-15 | $0.4890 | $0.4920 | $0.4215 | $0.437268 | $17.93M | -10.71% |
| 2025-02-14 | $0.47648 | $0.58888 | $0.45974 | $0.489743 | $29.51M | +2.86% |
| 2025-02-13 | $0.5760 | $0.5990 | $0.4530 | $0.476112 | $21.65M | -17.34% |
| 2025-02-12 | $0.5629 | $0.6104 | $0.4821 | $0.575983 | $34.52M | +2.30% |
| 2025-02-11 | $0.56718 | $0.7191 | $0.5465 | $0.563052 | $38.78M | -0.72% |
| 2025-02-10 | $0.48449 | $0.68375 | $0.4837 | $0.567136 | $48.31M | +17.08% |
| 2025-02-09 | $0.54168 | $0.62421 | $0.45677 | $0.484391 | $28.58M | -10.60% |
| 2025-02-08 | $0.42178 | $0.5681 | $0.41264 | $0.541845 | $31.52M | +28.49% |
| 2025-02-07 | $0.42365 | $0.5840 | $0.40957 | $0.421716 | $40.49M | -0.47% |
| 2025-02-06 | $0.49461 | $0.5374 | $0.4089 | $0.423721 | $35.11M | -14.32% |
| 2025-02-05 | $0.6421 | $0.7090 | $0.47019 | $0.494554 | $36.20M | -22.97% |
| 2025-02-04 | $0.8070 | $0.8312 | $0.6306 | $0.642024 | $51.62M | -20.48% |
| 2025-02-03 | $0.7187 | $0.8877 | $0.49225 | $0.80741 | $122.59M | +12.44% |
| 2025-02-02 | $0.6299 | $0.7190 | $0.5343 | $0.718062 | $78.51M | +14.33% |
| 2025-02-01 | $0.8921 | $0.9689 | $0.6187 | $0.628035 | $57.68M | -29.64% |
| 2025-01-31 | $1.1343 | $1.1527 | $0.8568 | $0.892615 | $49.84M | -21.27% |
| 2025-01-30 | $1.0064 | $1.2938 | $0.9510 | $1.1338 | $55.26M | +12.75% |
| 2025-01-29 | $0.8072 | $1.1655 | $0.7966 | $1.0056 | $62.83M | +24.49% |
| 2025-01-28 | $1.0076 | $1.10 | $0.7715 | $0.807733 | $39.45M | -19.77% |
| 2025-01-27 | $1.0994 | $1.1358 | $0.8346 | $1.0067 | $81.80M | -8.56% |
| 2025-01-26 | $1.334 | $1.4243 | $1.0987 | $1.101 | $27.93M | -17.14% |
| 2025-01-25 | $1.2466 | $1.4857 | $1.1271 | $1.3288 | $37.05M | +6.24% |
| 2025-01-24 | $1.3643 | $1.5608 | $1.2132 | $1.2508 | $36.96M | -8.34% |
| 2025-01-23 | $1.5462 | $1.6707 | $1.3121 | $1.3645 | $70.82M | -11.88% |
| 2025-01-22 | $1.6507 | $2.0078 | $1.497 | $1.5485 | $60.15M | -6.19% |
| 2025-01-21 | $1.7931 | $1.9903 | $1.4988 | $1.6507 | $64.08M | -8.02% |
| 2025-01-20 | $2.1591 | $2.4742 | $1.6694 | $1.7946 | $80.26M | -16.89% |
| 2025-01-19 | $1.7338 | $2.74 | $1.6025 | $2.1592 | $74.25M | +24.47% |
| 2025-01-18 | $1.4095 | $1.8688 | $1.1302 | $1.7347 | $49.57M | +23.30% |
| 2025-01-17 | $1.3222 | $1.5642 | $1.3159 | $1.4069 | $22.88M | +6.48% |
| 2025-01-16 | $1.2847 | $1.4371 | $1.1918 | $1.3212 | $13.74M | +2.90% |
| 2025-01-15 | $1.0213 | $1.356 | $0.9568 | $1.2839 | $16.27M | +25.79% |
| 2025-01-14 | $1.0764 | $1.1917 | $0.9902 | $1.0207 | $15.68M | -4.46% |
| 2025-01-13 | $0.7675 | $1.0998 | $0.67803 | $1.0684 | $39.60M | +39.48% |
| 2025-01-12 | $0.82266 | $0.84026 | $0.7607 | $0.765984 | $29.28M | -6.78% |
| 2025-01-11 | $0.83794 | $0.86882 | $0.72151 | $0.821696 | $38.98M | -1.94% |
| 2025-01-10 | $0.86783 | $0.9475 | $0.79507 | $0.837991 | $23.83M | -3.46% |
| 2025-01-09 | $1.1312 | $1.1319 | $0.7628 | $0.868014 | $22.98M | -23.27% |
| 2025-01-08 | $1.0792 | $1.1693 | $0.9403 | $1.1312 | $22.07M | +4.83% |
| 2025-01-07 | $1.168 | $1.2557 | $1.053 | $1.0791 | $25.62M | -7.45% |
| 2025-01-06 | $1.3041 | $1.4066 | $1.1264 | $1.166 | $22.38M | -10.54% |
| 2025-01-05 | $1.4264 | $1.4542 | $1.246 | $1.3033 | $6.74M | -8.60% |
| 2025-01-04 | $1.5227 | $1.5376 | $1.3798 | $1.4259 | $6.11M | -6.31% |
| 2025-01-03 | $1.3369 | $1.6124 | $1.2836 | $1.5219 | $16.57M | +13.76% |
| 2025-01-02 | $0.9788 | $1.4755 | $0.9788 | $1.3378 | $35.92M | +36.54% |
| 2025-01-01 | $0.93503 | $1.0728 | $0.90131 | $0.979787 | $7.46M | +4.29% |
Frequently asked questions
What was the Fartcoin price on January 1, 2025?
FARTCOIN opened 2025-01-01 at $0.93503 and closed that day at $0.979787.
What was the highest price of Fartcoin in 2025?
The highest was $2.74 on 2025-01-19; the lowest was $0.1792 on 2025-11-22.
How much did Fartcoin change in 2025?
FARTCOIN moved -70.78% in 2025, from $0.93503 to $0.273172.
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.