Fartcoin
FARTCOIN
Rank #242
$0.3225
Updated 25 days ago
Market Cap
$322.16M
24h Volume
$259.66M
Avg Volume (6m)
$199.78M
24h High/Low
$0.3858
$0.3164
$0.3164
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3225 | $0.3858 | $0.3164 | $0.3225 | $259.66M | $322.16M |
| Dec 2, 2025 | $0.3206 | $0.3821 | $0.3085 | $0.3579 | $249.01M | $335.01M |
| Dec 1, 2025 | $0.3088 | $0.3216 | $0.2629 | $0.3205 | $198.88M | $292.59M |
| Nov 30, 2025 | $0.3199 | $0.3339 | $0.3181 | $0.3284 | $94.36M | $325.32M |
| Nov 29, 2025 | $0.3453 | $0.3457 | $0.3151 | $0.3179 | $146.69M | $326.16M |
| Nov 28, 2025 | $0.3417 | $0.3623 | $0.3304 | $0.3428 | $170.23M | $339.40M |
| Nov 27, 2025 | $0.3518 | $0.3518 | $0.3208 | $0.3344 | $249.47M | $339.42M |
| Nov 26, 2025 | $0.2990 | $0.3666 | $0.2809 | $0.3591 | $185.14M | $302.39M |
| Nov 25, 2025 | $0.2832 | $0.3109 | $0.2718 | $0.3014 | $189.07M | $290.96M |
| Nov 24, 2025 | $0.2239 | $0.2874 | $0.2239 | $0.2801 | $141.38M | $254.18M |
| Nov 23, 2025 | $0.2115 | $0.2326 | $0.2112 | $0.2267 | $138.75M | $225.62M |
| Nov 22, 2025 | $0.2231 | $0.2231 | $0.1809 | $0.2134 | $162.54M | $203.73M |
| Nov 21, 2025 | $0.2684 | $0.2818 | $0.2136 | $0.2136 | $215.73M | $243.36M |
| Nov 20, 2025 | $0.2681 | $0.3057 | $0.2616 | $0.2853 | $145.77M | $285.68M |
| Nov 19, 2025 | $0.2572 | $0.2597 | $0.2362 | $0.2597 | $108.00M | $250.46M |
| Nov 18, 2025 | $0.2409 | $0.2621 | $0.2405 | $0.2584 | $134.99M | $253.43M |
| Nov 17, 2025 | $0.2429 | $0.2534 | $0.2335 | $0.2392 | $86.45M | $245.11M |
| Nov 16, 2025 | $0.2435 | $0.2504 | $0.2321 | $0.2355 | $51.32M | $240.69M |
| Nov 15, 2025 | $0.2334 | $0.2525 | $0.2334 | $0.2422 | $94.72M | $246.44M |
| Nov 14, 2025 | $0.2647 | $0.2647 | $0.2439 | $0.2439 | $124.28M | $255.19M |
| Nov 13, 2025 | $0.2800 | $0.2866 | $0.2544 | $0.2648 | $81.94M | $276.53M |
| Nov 12, 2025 | $0.2940 | $0.3084 | $0.2757 | $0.2815 | $91.86M | $291.62M |
| 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 |
| Aug 19, 2025 | $0.9079 | $0.9079 | $0.9079 | $0.9079 | $215.60M | $907.85M |
| Aug 18, 2025 | $0.9650 | $0.9650 | $0.9650 | $0.9650 | $167.95M | $964.87M |
| Aug 17, 2025 | $0.9409 | $0.9409 | $0.9409 | $0.9409 | $127.91M | $941.61M |
| Aug 16, 2025 | $0.9294 | $0.9294 | $0.9294 | $0.9294 | $253.88M | $929.26M |
| Aug 15, 2025 | $0.9854 | $0.9854 | $0.9854 | $0.9854 | $492.23M | $988.67M |
| Aug 14, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $551.61M | $1.13B |
| Aug 13, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $527.01M | $1.06B |
| Aug 12, 2025 | $0.8818 | $0.8818 | $0.8818 | $0.8818 | $316.17M | $883.12M |
| Aug 11, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $177.68M | $1.09B |
| Aug 10, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $200.37M | $1.09B |
| Aug 9, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $233.56M | $1.05B |
| Aug 8, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $216.94M | $1.04B |
| Aug 7, 2025 | $0.9378 | $0.9378 | $0.9378 | $0.9378 | $213.52M | $938.64M |
| Aug 6, 2025 | $0.9729 | $0.9729 | $0.9729 | $0.9729 | $255.32M | $971.34M |
| Aug 5, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $219.24M | $1.02B |
| Aug 4, 2025 | $0.9273 | $0.9273 | $0.9273 | $0.9273 | $108.91M | $926.89M |
| Aug 3, 2025 | $0.8997 | $0.8997 | $0.8997 | $0.8997 | $181.13M | $901.27M |
| Aug 2, 2025 | $0.9162 | $0.9162 | $0.9162 | $0.9162 | $390.77M | $915.20M |
| Aug 1, 2025 | $0.9797 | $0.9797 | $0.9797 | $0.9797 | $286.72M | $979.78M |
| Jul 31, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $288.04M | $1.07B |
| Jul 30, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $304.47M | $1.09B |
| Jul 29, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $382.23M | $1.15B |
| Jul 28, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $178.76M | $1.34B |
| Jul 27, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $155.97M | $1.32B |
| Jul 26, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $405.54M | $1.36B |
| Jul 25, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $350.73M | $1.32B |
| Jul 24, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $410.07M | $1.52B |
| Jul 23, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $572.70M | $1.66B |
| Jul 22, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $445.09M | $1.61B |
| Jul 21, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $260.36M | $1.43B |
| Jul 20, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $208.30M | $1.42B |
| Jul 19, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $412.78M | $1.35B |
| Jul 18, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $556.16M | $1.41B |
| Jul 17, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $405.12M | $1.44B |
| Jul 16, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $314.34M | $1.24B |
| Jul 15, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $341.24M | $1.29B |
| Jul 14, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $222.63M | $1.28B |
| Jul 13, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $199.21M | $1.24B |
| Jul 12, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $332.25M | $1.28B |
| Jul 11, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $379.58M | $1.32B |
| Jul 10, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $253.16M | $1.11B |
| Jul 9, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $205.37M | $1.06B |
| Jul 8, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $222.46M | $1.10B |
| Jul 7, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $122.64M | $1.17B |
| Jul 6, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $88.13M | $1.18B |
| Jul 5, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $153.52M | $1.18B |
| Jul 4, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $264.52M | $1.22B |
| Jul 3, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $251.97M | $1.17B |
| Jul 2, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $177.92M | $1.02B |
| Jul 1, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $187.46M | $1.14B |
| Jun 30, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $168.35M | $1.16B |
| Jun 29, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $132.59M | $1.09B |
| Jun 28, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $181.94M | $1.01B |