Fartcoin
FARTCOIN
Rank #242
$0.3225
Updated 25 days ago
Market Cap
$322.16M
24h Volume
$259.66M
Avg Volume (90d)
$151.03M
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 |