Fartcoin
FARTCOIN
Rank #242
$0.3095
Updated 7 days ago
Market Cap
$311.37M
24h Volume
$112.08M
Avg Volume (90d)
$163.96M
24h High/Low
$0.3428
$0.2965
$0.2965
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
Binance Alpha Spotlight
Solana Meme
AI Meme
Pump.fun Ecosystem
Terminal of Truths
Chains
Solana
9BB6NFEcjBCtnNLFk...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3095 | $0.3428 | $0.2965 | $0.3095 | $112.08M | $311.37M |
| Nov 10, 2025 | $0.3224 | $0.3224 | $0.3224 | $0.3224 | $106.72M | $322.36M |
| Nov 9, 2025 | $0.2952 | $0.2952 | $0.2952 | $0.2952 | $77.71M | $295.42M |
| Nov 8, 2025 | $0.2989 | $0.2989 | $0.2989 | $0.2989 | $114.32M | $298.87M |
| Nov 7, 2025 | $0.2585 | $0.2585 | $0.2585 | $0.2585 | $63.67M | $258.02M |
| Nov 6, 2025 | $0.2732 | $0.2732 | $0.2732 | $0.2732 | $123.26M | $272.98M |
| Nov 5, 2025 | $0.2575 | $0.2575 | $0.2575 | $0.2575 | $143.74M | $257.97M |
| Nov 4, 2025 | $0.2640 | $0.2640 | $0.2640 | $0.2640 | $120.10M | $262.95M |
| Nov 3, 2025 | $0.3389 | $0.3389 | $0.3389 | $0.3389 | $50.85M | $338.55M |
| Nov 2, 2025 | $0.3387 | $0.3387 | $0.3387 | $0.3387 | $53.33M | $338.13M |
| Nov 1, 2025 | $0.3193 | $0.3193 | $0.3193 | $0.3193 | $106.66M | $319.38M |
| Oct 31, 2025 | $0.3331 | $0.3331 | $0.3331 | $0.3331 | $133.56M | $332.34M |
| Oct 30, 2025 | $0.3997 | $0.3997 | $0.3997 | $0.3997 | $121.81M | $399.27M |
| Oct 29, 2025 | $0.3678 | $0.3678 | $0.3678 | $0.3678 | $95.82M | $367.67M |
| Oct 28, 2025 | $0.4027 | $0.4027 | $0.4027 | $0.4027 | $108.57M | $402.96M |
| Oct 27, 2025 | $0.4137 | $0.4137 | $0.4137 | $0.4137 | $77.11M | $413.63M |
| Oct 26, 2025 | $0.3883 | $0.3883 | $0.3883 | $0.3883 | $40.70M | $388.31M |
| Oct 25, 2025 | $0.3821 | $0.3821 | $0.3821 | $0.3821 | $96.60M | $382.02M |
| Oct 24, 2025 | $0.3599 | $0.3599 | $0.3599 | $0.3599 | $77.33M | $359.69M |
| Oct 23, 2025 | $0.3294 | $0.3294 | $0.3294 | $0.3294 | $107.57M | $329.41M |
| Oct 22, 2025 | $0.3642 | $0.3642 | $0.3642 | $0.3642 | $135.50M | $363.88M |
| Oct 21, 2025 | $0.3722 | $0.3722 | $0.3722 | $0.3722 | $96.86M | $371.78M |
| Oct 20, 2025 | $0.3740 | $0.3740 | $0.3740 | $0.3740 | $84.73M | $374.23M |
| Oct 19, 2025 | $0.3665 | $0.3665 | $0.3665 | $0.3665 | $68.20M | $366.49M |
| Oct 18, 2025 | $0.3637 | $0.3637 | $0.3637 | $0.3637 | $151.90M | $363.49M |
| Oct 17, 2025 | $0.3783 | $0.3783 | $0.3783 | $0.3783 | $175.37M | $378.69M |
| Oct 16, 2025 | $0.3959 | $0.3959 | $0.3959 | $0.3959 | $150.31M | $395.09M |
| Oct 15, 2025 | $0.4216 | $0.4216 | $0.4216 | $0.4216 | $235.95M | $423.17M |
| Oct 14, 2025 | $0.4665 | $0.4665 | $0.4665 | $0.4665 | $239.04M | $463.85M |
| Oct 13, 2025 | $0.4572 | $0.4572 | $0.4572 | $0.4572 | $252.47M | $457.46M |
| Oct 12, 2025 | $0.3458 | $0.3458 | $0.3458 | $0.3458 | $320.00M | $345.72M |
| Oct 11, 2025 | $0.3681 | $0.3681 | $0.3681 | $0.3681 | $436.40M | $366.94M |
| Oct 10, 2025 | $0.6391 | $0.6391 | $0.6391 | $0.6391 | $176.20M | $639.97M |
| Oct 9, 2025 | $0.6795 | $0.6795 | $0.6795 | $0.6795 | $191.37M | $676.98M |
| Oct 8, 2025 | $0.6456 | $0.6456 | $0.6456 | $0.6456 | $277.23M | $645.54M |
| Oct 7, 2025 | $0.7448 | $0.7448 | $0.7448 | $0.7448 | $258.19M | $745.57M |
| Oct 6, 2025 | $0.6771 | $0.6771 | $0.6771 | $0.6771 | $235.28M | $677.24M |
| Oct 5, 2025 | $0.6585 | $0.6585 | $0.6585 | $0.6585 | $116.46M | $659.71M |
| Oct 4, 2025 | $0.6681 | $0.6681 | $0.6681 | $0.6681 | $196.54M | $668.11M |
| Oct 3, 2025 | $0.6759 | $0.6759 | $0.6759 | $0.6759 | $239.47M | $674.37M |
| Oct 2, 2025 | $0.6286 | $0.6286 | $0.6286 | $0.6286 | $203.00M | $628.53M |
| Oct 1, 2025 | $0.6150 | $0.6150 | $0.6150 | $0.6150 | $202.32M | $613.13M |
| Sep 30, 2025 | $0.6274 | $0.6274 | $0.6274 | $0.6274 | $181.43M | $627.30M |
| Sep 29, 2025 | $0.6342 | $0.6342 | $0.6342 | $0.6342 | $92.16M | $634.57M |
| Sep 28, 2025 | $0.5953 | $0.5953 | $0.5953 | $0.5953 | $89.79M | $596.03M |
| Sep 27, 2025 | $0.5847 | $0.5847 | $0.5847 | $0.5847 | $175.89M | $583.77M |
| Sep 26, 2025 | $0.5504 | $0.5504 | $0.5504 | $0.5504 | $211.27M | $549.70M |
| Sep 25, 2025 | $0.6174 | $0.6174 | $0.6174 | $0.6174 | $179.01M | $616.68M |
| Sep 24, 2025 | $0.6043 | $0.6043 | $0.6043 | $0.6043 | $158.65M | $604.42M |
| Sep 23, 2025 | $0.6245 | $0.6245 | $0.6245 | $0.6245 | $248.05M | $625.17M |
| Sep 22, 2025 | $0.7098 | $0.7098 | $0.7098 | $0.7098 | $128.32M | $709.77M |
| Sep 21, 2025 | $0.7740 | $0.7740 | $0.7740 | $0.7740 | $123.14M | $773.24M |
| Sep 20, 2025 | $0.7876 | $0.7876 | $0.7876 | $0.7876 | $198.63M | $787.15M |
| Sep 19, 2025 | $0.9367 | $0.9367 | $0.9367 | $0.9367 | $178.59M | $936.53M |
| Sep 18, 2025 | $0.9253 | $0.9253 | $0.9253 | $0.9253 | $200.00M | $927.92M |
| Sep 17, 2025 | $0.8443 | $0.8443 | $0.8443 | $0.8443 | $120.46M | $844.36M |
| Sep 16, 2025 | $0.8261 | $0.8261 | $0.8261 | $0.8261 | $185.33M | $825.97M |
| Sep 15, 2025 | $0.8703 | $0.8703 | $0.8703 | $0.8703 | $146.59M | $870.23M |
| Sep 14, 2025 | $0.9529 | $0.9529 | $0.9529 | $0.9529 | $206.87M | $952.89M |
| Sep 13, 2025 | $0.9020 | $0.9020 | $0.9020 | $0.9020 | $198.03M | $902.21M |
| Sep 12, 2025 | $0.8952 | $0.8952 | $0.8952 | $0.8952 | $180.28M | $895.39M |
| Sep 11, 2025 | $0.8794 | $0.8794 | $0.8794 | $0.8794 | $239.95M | $878.57M |
| Sep 10, 2025 | $0.8334 | $0.8334 | $0.8334 | $0.8334 | $213.43M | $832.92M |
| Sep 9, 2025 | $0.8189 | $0.8189 | $0.8189 | $0.8189 | $206.98M | $818.48M |
| Sep 8, 2025 | $0.7607 | $0.7607 | $0.7607 | $0.7607 | $79.94M | $760.95M |
| Sep 7, 2025 | $0.7307 | $0.7307 | $0.7307 | $0.7307 | $59.46M | $730.87M |
| Sep 6, 2025 | $0.7492 | $0.7492 | $0.7492 | $0.7492 | $148.19M | $748.83M |
| Sep 5, 2025 | $0.7491 | $0.7491 | $0.7491 | $0.7491 | $124.16M | $749.48M |
| Sep 4, 2025 | $0.7930 | $0.7930 | $0.7930 | $0.7930 | $150.56M | $793.23M |
| Sep 3, 2025 | $0.7934 | $0.7934 | $0.7934 | $0.7934 | $221.44M | $793.65M |
| Sep 2, 2025 | $0.7127 | $0.7127 | $0.7127 | $0.7127 | $170.74M | $711.90M |
| Sep 1, 2025 | $0.7552 | $0.7552 | $0.7552 | $0.7552 | $96.88M | $755.37M |
| Aug 31, 2025 | $0.7845 | $0.7845 | $0.7845 | $0.7845 | $95.34M | $784.93M |
| Aug 30, 2025 | $0.7693 | $0.7693 | $0.7693 | $0.7693 | $257.27M | $769.27M |
| Aug 29, 2025 | $0.8484 | $0.8484 | $0.8484 | $0.8484 | $163.50M | $848.55M |
| Aug 28, 2025 | $0.8068 | $0.8068 | $0.8068 | $0.8068 | $188.31M | $807.47M |
| Aug 27, 2025 | $0.8099 | $0.8099 | $0.8099 | $0.8099 | $214.11M | $808.55M |
| Aug 26, 2025 | $0.7836 | $0.7836 | $0.7836 | $0.7836 | $272.92M | $784.54M |
| Aug 25, 2025 | $0.9398 | $0.9398 | $0.9398 | $0.9398 | $233.30M | $944.57M |
| Aug 24, 2025 | $0.9514 | $0.9514 | $0.9514 | $0.9514 | $165.56M | $951.27M |
| Aug 23, 2025 | $0.9750 | $0.9750 | $0.9750 | $0.9750 | $334.09M | $974.95M |
| Aug 22, 2025 | $0.8673 | $0.8673 | $0.8673 | $0.8673 | $146.49M | $866.29M |
| Aug 21, 2025 | $0.9155 | $0.9155 | $0.9155 | $0.9155 | $189.32M | $916.37M |
| Aug 20, 2025 | $0.8513 | $0.8513 | $0.8513 | $0.8513 | $223.62M | $853.31M |