CCC - CoinMarketCap USD

Fartcoin USD Price (FARTCOIN-USD)

1.0464
-0.0812
(-7.20%)
As of 7:33:00 AM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 31, 20251.05531.05931.00501.04641.0464226,665,344
May 30, 20251.20641.21371.03541.05521.0552259,785,686
May 29, 20251.29861.33441.20571.20641.2064157,710,566
May 28, 20251.36151.38341.23301.29871.2987159,342,669
May 27, 20251.38611.45871.34111.36151.3615175,147,918
May 26, 20251.45561.47011.37791.38611.3861120,124,635
May 25, 20251.43241.45871.34801.45561.4556152,227,767
May 24, 20251.46531.50651.43121.43241.4324163,278,702
May 23, 20251.55651.64561.45021.46551.4655329,913,423
May 22, 20251.40831.57701.40361.55641.5564275,458,578
May 21, 20251.29761.43501.27771.40831.4083307,931,091
May 20, 20251.20891.31981.19121.29761.2976226,588,908
May 19, 20251.34921.37191.16461.20891.2089219,191,454
May 18, 20251.20251.35061.19261.34921.3492170,287,542
May 17, 20251.18791.22001.15631.20251.2025142,147,303
May 16, 20251.29631.33061.18511.18791.1879186,363,824
May 15, 20251.32511.35601.22851.29631.2963216,060,741
May 14, 20251.44111.46351.31291.32531.3253266,665,573
May 13, 20251.38631.47071.25401.44101.4410323,411,971
May 12, 20251.34111.46641.29181.38641.3864450,258,347
May 11, 20251.41971.43261.27901.34111.3411252,701,728
May 10, 20251.36761.42851.29801.41981.4198239,615,757
May 9, 20251.24171.44151.17391.36771.3677411,975,790
May 8, 20251.01851.24880.99571.24171.2417287,638,753
May 7, 20251.07551.10360.94021.01851.0185264,021,722
May 6, 20251.13481.14841.01851.07551.0755155,703,231
May 5, 20251.08331.14411.05661.13481.1348134,163,248
May 4, 20251.08831.12521.06711.08331.0833110,454,137
May 3, 20251.15091.15191.07241.08831.0883102,312,229
May 2, 20251.19601.22061.14671.15091.1509149,061,211
May 1, 20251.24181.28021.18011.19601.1960213,200,396
Apr 30, 20251.11081.25531.06921.24181.2418264,392,416
Apr 29, 20251.09331.16171.07581.11091.1109218,804,785
Apr 28, 20251.07621.21331.03921.09331.0933288,286,742
Apr 27, 20251.03091.11900.94921.07611.0761210,452,048
Apr 26, 20251.02841.06280.99341.03091.0309189,174,012
Apr 25, 20251.13681.14821.02081.02841.0284301,771,799
Apr 24, 20251.09071.16081.03411.13681.1368274,851,141
Apr 23, 20251.12411.18891.06051.09071.0907392,512,724
Apr 22, 20250.92941.17560.92191.12411.1241457,739,248
Apr 21, 20250.89720.93360.83470.92940.9294251,636,384
Apr 20, 20250.81640.89780.80780.89720.8972183,835,576
Apr 19, 20250.73300.82050.73180.81640.8164189,866,086
Apr 18, 20250.83470.84240.72180.73300.7330268,097,807
Apr 17, 20250.89710.92910.81800.83470.8347266,670,710
Apr 16, 20250.81200.95860.80070.89710.8971366,579,876
Apr 15, 20250.91420.94550.80830.81200.8120366,563,068
Apr 14, 20250.80330.95560.79870.91420.9142392,318,860
Apr 13, 20250.89270.90470.78270.80370.8037279,175,447
Apr 12, 20250.87990.96030.83060.89280.8928339,788,105
Apr 11, 20250.75680.97390.73460.87990.8799432,364,489
Apr 10, 20250.76040.77720.68060.75680.7568262,522,098
Apr 9, 20250.51030.78160.48790.76020.7602478,224,424
Apr 8, 20250.55290.61190.50860.51030.5103236,376,109
Apr 7, 20250.44130.55380.41230.55290.5529364,567,680
Apr 6, 20250.49650.49810.41860.44130.4413158,239,344
Apr 5, 20250.50950.53730.45360.49660.4966163,940,356
Apr 4, 20250.41760.52400.40630.50950.5095299,295,607
Apr 3, 20250.42290.44420.35670.41760.4176155,844,838
Apr 2, 20250.52330.56080.41630.42290.4229249,637,433
Apr 1, 20250.45350.54460.44940.52330.5233164,847,254
Mar 31, 20250.44770.46010.38500.45350.4535142,748,817
Mar 30, 20250.41910.48350.40800.44770.4477111,064,267
Mar 29, 20250.46800.47030.40420.41910.419190,364,134
Mar 28, 20250.53200.54220.44810.46770.4677147,474,501
Mar 27, 20250.52050.59230.52050.53190.5319179,647,681
Mar 26, 20250.58350.63730.50890.52050.5205215,357,488
Mar 25, 20250.56910.59450.51380.58350.5835185,327,209
Mar 24, 20250.55120.63350.52230.56930.5693232,499,072
Mar 23, 20250.44140.55150.43380.55120.5512152,980,726
Mar 22, 20250.42890.48200.40250.44140.4414124,758,622
Mar 21, 20250.36020.43450.34510.42900.4290109,867,753
Mar 20, 20250.39580.41030.34180.36020.3602112,997,164
Mar 19, 20250.29590.41210.29540.39580.3958151,467,205
Mar 18, 20250.32200.32210.26590.29590.295977,254,381
Mar 17, 20250.29560.34960.29560.32190.321989,193,004
Mar 16, 20250.33530.35600.29550.29560.295687,150,078
Mar 15, 20250.28470.34620.28460.33530.335376,462,473
Mar 14, 20250.24240.31710.23680.28480.2848127,211,842
Mar 13, 20250.29140.30100.23860.24230.2423187,247,321
Mar 12, 20250.26100.29250.23920.29140.2914131,670,032
Mar 11, 20250.21980.27380.21020.26100.2610160,358,484
Mar 10, 20250.23230.24630.19960.21980.2198164,402,251
Mar 9, 20250.23680.25390.22320.23230.232387,891,078
Mar 8, 20250.25070.26370.23020.23680.236868,454,275
Mar 7, 20250.28980.29960.25060.25070.2507183,521,005
Mar 6, 20250.30760.35890.28000.28980.2898200,172,255
Mar 5, 20250.25930.31240.24760.30760.3076179,690,045
Mar 4, 20250.26780.27340.21030.25930.2593204,611,976
Mar 3, 20250.35000.39300.26770.26780.2678207,987,838
Mar 2, 20250.25170.35870.23450.35000.3500173,155,507
Mar 1, 20250.29680.31420.24460.25170.251752,502,825
Feb 28, 20250.30710.30900.26110.29680.296871,130,887
Feb 27, 20250.33550.34620.29960.30710.307159,695,698
Feb 26, 20250.28720.33760.27800.33430.334388,658,100
Feb 25, 20250.27680.30630.26210.28720.2872101,797,779
Feb 24, 20250.33430.34220.27000.27680.276885,177,258
Feb 23, 20250.36110.36150.31230.33430.334350,437,035
Feb 22, 20250.30790.38830.30550.36110.361185,610,415
Feb 21, 20250.35430.40740.30780.30790.3079107,581,638
Feb 20, 20250.29980.37580.28940.35430.354393,972,100
Feb 19, 20250.32130.33060.29480.29980.299868,411,309
Feb 18, 20250.35970.37190.28170.32130.3213114,948,142
Feb 17, 20250.42110.46580.35580.35970.3597112,503,631
Feb 16, 20250.43690.46280.40550.42100.421076,888,812
Feb 15, 20250.49100.49100.42390.43690.436989,096,766
Feb 14, 20250.47700.58370.46210.49100.4910162,609,957
Feb 13, 20250.57520.59680.45470.47700.4770116,329,085
Feb 12, 20250.56410.60800.48440.57520.5752206,837,263
Feb 11, 20250.56400.71390.54920.56410.5641189,138,576
Feb 10, 20250.48350.67570.48340.56400.5640231,449,044
Feb 9, 20250.54490.61810.45790.48350.4835167,924,392
Feb 8, 20250.42150.56270.41440.54490.5449180,581,783
Feb 7, 20250.42340.58170.41080.42150.4215239,116,824
Feb 6, 20250.49470.53530.41260.42340.4234224,417,434
Feb 5, 20250.64410.70470.47930.49440.4944235,678,774
Feb 4, 20250.81050.82680.63730.64400.6440305,127,632
Feb 3, 20250.71180.87880.56630.81050.8105775,161,342
Feb 2, 20250.64220.71360.54060.71190.7119492,681,647
Feb 1, 20250.89480.96440.62610.64220.6422295,599,027
Jan 31, 20251.13921.14740.86560.89480.8948259,609,345
Jan 30, 20251.00491.28750.95541.13921.1392291,251,478
Jan 29, 20250.80491.14020.79841.00491.0049413,391,982
Jan 28, 20251.00311.08680.77620.80490.8049232,314,210
Jan 27, 20251.10491.12810.83891.00311.0031483,979,803
Jan 26, 20251.32531.41911.10481.10491.1049188,801,084
Jan 25, 20251.24101.47671.12591.32531.3253224,462,458
Jan 24, 20251.38151.55071.22051.24101.2410252,565,685
Jan 23, 20251.52941.63721.33111.38151.3815623,320,708
Jan 22, 20251.66591.98241.52661.52901.5290422,877,392
Jan 21, 20251.78671.96981.50861.66591.6659534,276,509
Jan 20, 20252.09622.45071.68131.78671.7867597,853,297
Jan 19, 20251.72752.60571.59812.09752.0975581,181,129
Jan 18, 20251.40811.84541.08271.72751.7275547,111,983
Jan 17, 20251.32031.55781.31771.40811.4081146,044,041
Jan 16, 20251.28241.42811.19711.34451.3445120,270,971
Jan 15, 20251.02191.34580.95801.28251.2825132,177,602
Jan 14, 20251.07621.18420.99611.02191.0219131,692,397
Jan 13, 20250.76931.09520.67951.07601.0760157,906,917
Jan 12, 20250.82320.83820.76270.76930.769345,999,518
Jan 11, 20250.83920.86640.71870.82330.823386,121,443
Jan 10, 20250.86420.94360.79710.83920.8392124,095,051
Jan 9, 20251.13261.13280.76700.86420.8642181,528,501
Jan 8, 20251.07761.16340.94691.13251.1325171,813,063
Jan 7, 20251.16701.24671.06051.07761.0776116,888,274
Jan 6, 20251.29971.39761.15541.16701.1670111,701,882
Jan 5, 20251.42591.44701.24711.29971.299764,243,990
Jan 4, 20251.52421.53081.38241.42591.425967,680,672
Jan 3, 20251.34791.60351.28921.52421.5242158,095,619
Jan 2, 20250.97571.45170.97571.34761.3476227,068,793
Jan 1, 20250.93611.06650.90170.97570.975782,605,423
Dec 31, 20240.88001.07870.81700.93610.9361118,929,882
Dec 30, 20240.86320.97320.78180.88000.8800115,328,774
Dec 29, 20240.98351.02500.80200.86320.863284,376,818
Dec 28, 20240.87001.03520.83590.98350.983593,771,901
Dec 27, 20240.97901.12960.86480.87000.8700128,739,149
Dec 26, 20241.19311.19310.88930.97900.9790144,510,555
Dec 25, 20241.21171.28751.11161.19311.1931181,222,255
Dec 24, 20240.80121.26880.72541.21171.2117229,581,556
Dec 23, 20240.69820.87450.57860.80120.8012228,297,142
Dec 22, 20240.79590.83290.69820.69820.6982127,650,559
Dec 21, 20241.05641.05640.75850.79590.7959271,330,352
Dec 20, 20241.09151.29730.90651.05641.0564260,361,820
Dec 19, 20240.78831.25410.70141.09151.0915252,788,442
Dec 18, 20240.81541.01530.73640.78830.7883145,775,259
Dec 17, 20240.79550.92080.70200.81540.815497,150,699
Dec 16, 20240.82970.89360.74730.79550.795587,269,927
Dec 15, 20240.65230.86250.56710.82990.829985,938,988
Dec 14, 20240.70040.76900.55630.65230.652389,655,951
Dec 13, 20240.59580.76760.58490.70040.7004115,033,666
Dec 12, 20240.53770.59520.47460.59520.595272,829,195
Dec 11, 20240.38060.58760.37830.53770.5377104,363,111
Dec 10, 20240.33720.41060.26810.38060.380670,474,369
Dec 9, 20240.31000.37590.26530.33700.337074,312,039
Dec 8, 20240.20240.34060.19310.31000.310065,749,799
Dec 7, 20240.22390.23000.17540.20240.202450,890,480
Dec 6, 20240.20390.27080.20310.22390.223947,983,129
Dec 5, 20240.16800.21930.15300.18970.189754,132,582
Dec 4, 20240.18580.23790.16270.16800.168054,129,166
Dec 3, 20240.19180.22170.14760.18580.185861,237,776
Dec 2, 20240.21510.22690.16150.19180.191866,444,962
Dec 1, 20240.26700.27250.21470.21510.215160,789,802
Nov 30, 20240.35070.35100.25530.26700.267053,806,647
Nov 29, 20240.33180.38300.32860.35070.350741,923,783
Nov 28, 20240.36090.36490.31410.33180.331840,771,101
Nov 27, 20240.34800.41930.32210.36090.360952,009,216
Nov 26, 20240.30710.36450.27350.34800.348060,827,145
Nov 25, 20240.37700.38820.27790.30710.307155,318,003
Nov 24, 20240.30380.39140.28970.37700.377056,747,684
Nov 23, 20240.33010.35830.25720.30380.303858,639,002
Nov 22, 20240.39490.40830.32230.33010.330156,370,924
Nov 21, 20240.29870.44490.26270.39490.394991,140,297
Nov 20, 20240.27150.32000.19880.29840.298483,369,597
Nov 19, 20240.32490.35830.24660.27150.271573,621,797
Nov 18, 20240.34260.39540.27920.32490.324964,369,734
Nov 17, 20240.30940.38050.28860.34260.342663,940,680
Nov 16, 20240.24560.32940.23790.30940.309457,142,397
Nov 15, 20240.18900.30270.18040.24560.245670,622,784
Nov 14, 20240.18600.26860.17040.18880.188869,506,902
Nov 13, 20240.15110.19970.13740.18600.186052,000,663
Nov 12, 20240.13890.18200.10550.15110.151154,998,580
Nov 11, 20240.13350.16390.11320.13890.138942,985,025
Nov 10, 20240.10940.14250.10050.13350.133535,967,296
Nov 9, 20240.07750.11490.07350.10940.109432,478,576
Nov 8, 20240.08420.09700.07120.07750.077527,027,112
Nov 7, 20240.06110.09370.05420.08420.084233,825,131
Nov 6, 20240.06060.07000.04650.06110.061136,375,978
Nov 5, 20240.04390.06060.03650.06060.060624,183,531
Nov 4, 20240.03390.04390.03040.04380.043817,826,392
Nov 3, 20240.02400.03710.02050.03390.033919,574,572
Nov 2, 20240.03460.04000.02280.02410.024116,465,445
Nov 1, 20240.02530.03620.02350.03460.034618,932,780
Oct 31, 20240.02360.03180.02160.02530.025319,771,616
Oct 30, 20240.02680.02720.01990.02360.023621,770,283
Oct 29, 20240.02320.03750.02100.02670.026732,358,625
Oct 28, 20240.02990.04220.02230.02300.023025,820,685
Oct 27, 20240.04790.05170.02990.02990.029924,935,457
Oct 26, 20240.04370.06900.04120.04780.047831,416,676
Oct 25, 20240.04810.06940.03490.04370.043747,246,227
Oct 24, 20240.05930.07870.04740.04800.048054,080,357
Oct 23, 20240.06220.06680.04930.05500.055053,951,063

Related Tickers

BTC-USD Bitcoin USD
103,778.64
-1.55%
 
ETH-USD Ethereum USD
2,521.12
-4.12%
 
USDT-USD Tether USDt USD
1.00
-0.00%
 
XRP-USD XRP USD
2.14
-2.46%
 
BNB-USD BNB USD
653.90
-2.56%
 
SOL-USD Solana USD
154.76
-5.66%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
DOGE-USD Dogecoin USD
0.19
-7.59%
 
TRX-USD TRON USD
0.27
-0.13%
 
ADA-USD Cardano USD
0.67
-5.15%
 
WTRX-USD Wrapped TRON USD
0.27
-0.28%
 
STETH-USD Lido Staked ETH USD
2,518.98
-4.06%
 
WBTC-USD Wrapped Bitcoin USD
103,701.77
-1.73%
 
WSTETH-USD Lido wstETH USD
3,033.96
-4.16%
 
SUI20947-USD Sui USD
3.18
-7.66%
 
HYPE32196-USD Hyperliquid USD
31.13
-4.04%
 
LINK-USD Chainlink USD
13.70
-5.95%
 
WETH-USD WETH USD
2,520.94
-4.17%
 
AVAX-USD Avalanche USD
20.19
-6.34%
 
XLM-USD Stellar USD
0.26
-4.09%
 
LEO-USD UNUS SED LEO USD
8.74
-4.38%
 
BCH-USD Bitcoin Cash USD
401.66
-1.16%
 
TON11419-USD Toncoin USD
3.06
-6.77%
 
SHIB-USD Shiba Inu USD
0.00
-6.25%
 
USDS33039-USD USDS USD
1.00
-0.05%
 
HBAR-USD Hedera USD
0.16
-7.17%
 
BTCB-USD Bitcoin BEP2 USD
103,749.24
-1.76%
 
AETHWETH-USD Aave Ethereum WETH USD
2,522.75
-4.03%
 
WBETH-USD Wrapped Beacon ETH USD
2,697.63
-4.14%
 
WEETH-USD Wrapped eETH USD
2,695.11
-3.81%
 
LTC-USD Litecoin USD
85.09
-6.34%
 
DOT-USD Polkadot USD
4.01
-4.67%
 
XMR-USD Monero USD
325.06
-4.14%
 
BGB-USD Bitget Token USD
4.75
-5.59%
 
USDE29470-USD Ethena USDe USD
1.00
+0.06%
 
DAI-USD Dai USD
1.00
+0.01%
 
PEPE24478-USD Pepe USD
0.00
-12.06%
 
PI35697-USD Pi USD
0.62
-8.36%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
103,708.48
-1.77%
 
AETHUSDT-USD Aave Ethereum USDT USD
1.00
-0.01%
 
UNI7083-USD Uniswap USD
6.08
-7.06%
 
AAVE-USD Aave USD
248.69
-1.00%
 
TAO22974-USD Bittensor USD
405.45
-0.59%
 
SUSDE-USD Ethena Staked USDe USD
1.18
+0.15%
 
OKB-USD OKB USD
50.23
-2.73%
 
APT21794-USD Aptos USD
4.65
-6.61%
 
JITOSOL-USD Jito Staked SOL USD
186.66
-5.55%
 
NEAR-USD NEAR Protocol USD
2.40
-8.78%
 
CRO-USD Cronos USD
0.10
+12.97%
 
ONDO-USD Ondo USD
0.81
-6.04%
 
ICP-USD Internet Computer USD
4.78
-6.59%
 
ETC-USD Ethereum Classic USD
16.73
-4.97%
 
GT-USD GateToken USD
19.26
-2.17%
 
MNT27075-USD Mantle USD
0.67
-1.68%
 
USD136148-USD World Liberty Financial USD USD
1.00
-0.01%
 
KAS-USD Kaspa USD
0.08
-11.35%
 
POL28321-USD POL (prev. MATIC) USD
0.21
-5.85%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
10.75
-6.46%
 
TRUMP35336-USD OFFICIAL TRUMP USD
10.75
-6.29%
 
VET-USD VeChain USD
0.02
-6.18%
 
RENDER-USD Render USD
3.74
-9.73%
 
FTN-USD Fasttoken USD
4.44
+0.16%
 
LBTC33652-USD Lombard Staked BTC USD
103,437.79
-1.83%
 
ENA-USD Ethena USD
0.30
-13.76%
 
WLD-USD Worldcoin USD
1.13
-9.12%
 
FET-USD Artificial Superintelligence Alliance USD
0.73
-11.92%
 
FIL-USD Filecoin USD
2.50
-5.68%
 
ATOM-USD Cosmos USD
4.26
-4.90%
 
FDUSD-USD First Digital USD USD
1.00
-0.01%
 
ALGO-USD Algorand USD
0.19
-5.82%
 
ARB11841-USD Arbitrum USD
0.33
-10.87%
 
SKY33038-USD Sky USD
0.06
-5.52%
 
JLP-USD Jupiter Perps LP USD
4.43
-2.35%
 
BBTC31369-USD BounceBit BTC USD
103,681.30
-1.06%
 
JUP29210-USD Jupiter USD
0.51
-8.60%
 
KCS-USD KuCoin Token USD
11.26
-0.51%
 
TIA-USD Celestia USD
2.15
-9.08%
 
BNSOL-USD Binance Staked SOL USD
163.34
-5.28%
 
WZEDX-USD Wrapped Zedxion USD
0.32
-0.78%
 
VIRTUAL-USD Virtuals Protocol USD
2.04
-6.93%
 
QNT-USD Quant USD
106.58
-4.18%
 
BONK-USD Bonk USD
0.00
-10.41%
 
RETH-USD Rocket Pool ETH USD
2,864.10
-3.95%
 
INJ-USD Injective USD
12.07
-15.25%
 
DEXE-USD DeXe USD
14.16
+1.14%
 
RSETH-USD Kelp DAO Restaked ETH USD
2,632.37
-3.77%
 
FLR-USD Flare USD
0.02
-3.03%
 
S32684-USD Sonic (prev. FTM) USD
0.39
-5.68%
 
STX4847-USD Stacks USD
0.73
-7.58%
 
IP-USD Story USD
3.85
-4.42%
 
OP-USD Optimism USD
0.63
-8.92%
 
FORM23635-USD Four USD
2.79
-5.27%
 
WBNB-USD Wrapped BNB USD
653.62
-2.54%
 
SEI-USD Sei USD
0.19
-6.87%
 
IMX10603-USD Immutable USD
0.54
-6.95%
 
SOLVBTC-USD SolvBTC USD
103,842.80
-1.53%
 
A36462-USD Vaulta USD
0.62
-11.31%
 
XDC-USD XDC Network USD
0.06
-2.65%
 
METH29035-USD Mantle Staked Ether USD
2,688.51
-4.05%