FARTCOIN
Date | Open | Close | High | Low |
---|---|---|---|---|
2025-02-04 | $0.8083000 | $0.6453000 | $0.8312000 | $0.6310000 |
2025-02-05 | $0.6453000 | $0.6453000 | $0.6453000 | $0.6453000 |
2025-03-23 | $0.4423000 | $0.5522000 | $0.5557000 | $0.4323000 |
2025-03-24 | $0.5522000 | $0.5459000 | $0.5522000 | $0.5450000 |
2025-03-26 | $0.5810000 | $0.5228000 | $0.6420000 | $0.5050000 |
2025-03-27 | $0.5228000 | $0.5333000 | $0.5967000 | $0.5197000 |
2025-03-28 | $0.5333000 | $0.4692000 | $0.5441000 | $0.4453000 |
2025-03-29 | $0.4692000 | $0.4186000 | $0.4720000 | $0.4020000 |
2025-03-30 | $0.4186000 | $0.4471000 | $0.4879000 | $0.4065000 |
2025-03-31 | $0.4471000 | $0.4539000 | $0.4621000 | $0.3830000 |
2025-04-01 | $0.4539000 | $0.5224000 | $0.5522000 | $0.4470000 |
2025-04-02 | $0.5224000 | $0.4200000 | $0.5684000 | $0.4119000 |
2025-04-03 | $0.4200000 | $0.4178000 | $0.4482000 | $0.3551000 |
2025-04-04 | $0.4178000 | $0.5108000 | $0.5278000 | $0.4037000 |
2025-04-05 | $0.5108000 | $0.4968000 | $0.5395000 | $0.4513000 |
2025-04-06 | $0.4968000 | $0.4439000 | $0.5000000 | $0.4157000 |
2025-04-07 | $0.4439000 | $0.5523000 | $0.5667000 | $0.4061000 |
2025-04-08 | $0.5523000 | $0.5103000 | $0.6187000 | $0.5068000 |
2025-04-09 | $0.5103000 | $0.7620000 | $0.7866000 | $0.4836000 |
2025-04-10 | $0.7620000 | $0.7547000 | $0.7833000 | $0.6769000 |
2025-04-11 | $0.7547000 | $0.8787000 | $0.9853000 | $0.7336000 |
2025-04-12 | $0.8787000 | $0.8892000 | $0.9630000 | $0.8279000 |
2025-04-13 | $0.8892000 | $0.8025000 | $0.9076000 | $0.7806000 |
2025-04-14 | $0.8025000 | $0.9159000 | $0.9631000 | $0.7961000 |
2025-04-15 | $0.9159000 | $0.8116000 | $0.9500000 | $0.8022000 |
2025-04-16 | $0.8116000 | $0.8974000 | $0.9657000 | $0.7983000 |
2025-04-17 | $0.8974000 | $0.8352000 | $0.9317000 | $0.8107000 |
2025-04-18 | $0.8352000 | $0.7337000 | $0.8457000 | $0.7150000 |
2025-04-19 | $0.7337000 | $0.8147000 | $0.8275000 | $0.7267000 |
2025-04-20 | $0.8147000 | $0.8959000 | $0.9000000 | $0.8050000 |
2025-04-21 | $0.8959000 | $0.9330000 | $0.9380000 | $0.8254000 |
2025-04-22 | $0.9330000 | $1.13 | $1.21 | $0.9192000 |
2025-04-23 | $1.13 | $1.14 | $1.14 | $1.13 |
2025-04-24 | $1.09 | $1.14 | $1.16 | $1.03 |
2025-04-25 | $1.14 | $1.14 | $1.14 | $1.14 |
2025-04-26 | $1.03 | $1.03 | $1.07 | $0.9880000 |
2025-04-27 | $1.03 | $1.07 | $1.12 | $0.9444000 |
2025-04-28 | $1.07 | $1.09 | $1.24 | $1.04 |
2025-04-29 | $1.09 | $1.11 | $1.16 | $1.07 |
2025-04-30 | $1.11 | $1.24 | $1.26 | $1.06 |
2025-05-01 | $1.24 | $1.20 | $1.29 | $1.18 |
2025-05-02 | $1.20 | $1.15 | $1.22 | $1.14 |
2025-05-03 | $1.15 | $1.15 | $1.15 | $1.15 |
2025-05-04 | $1.09 | $1.09 | $1.13 | $1.06 |
2025-05-05 | $1.09 | $1.14 | $1.15 | $1.05 |
2025-05-06 | $1.14 | $1.08 | $1.15 | $1.01 |
2025-05-07 | $1.08 | $1.02 | $1.12 | $0.9263000 |
2025-05-08 | $1.02 | $1.24 | $1.25 | $0.9932000 |
2025-05-09 | $1.24 | $1.37 | $1.46 | $1.17 |
2025-05-10 | $1.37 | $1.42 | $1.44 | $1.29 |
2025-05-11 | $1.42 | $1.34 | $1.44 | $1.27 |
2025-05-12 | $1.34 | $1.38 | $1.47 | $1.28 |
2025-05-13 | $1.38 | $1.38 | $1.38 | $1.38 |
2025-05-21 | $1.30 | $1.41 | $1.45 | $1.28 |
2025-05-22 | $1.41 | $1.40 | $1.41 | $1.40 |
2025-05-23 | $1.55 | $1.47 | $1.65 | $1.45 |
2025-05-24 | $1.47 | $1.43 | $1.51 | $1.43 |
2025-05-25 | $1.43 | $1.46 | $1.46 | $1.34 |
2025-05-26 | $1.46 | $1.39 | $1.47 | $1.37 |
2025-05-27 | $1.39 | $1.36 | $1.47 | $1.33 |
2025-05-28 | $1.36 | $1.30 | $1.38 | $1.22 |
2025-05-29 | $1.30 | $1.21 | $1.34 | $1.20 |
2025-05-30 | $1.21 | $1.06 | $1.22 | $1.03 |
2025-05-31 | $1.06 | $1.07 | $1.12 | $1.00 |
2025-06-01 | $1.07 | $1.15 | $1.17 | $1.04 |
2025-06-02 | $1.15 | $1.15 | $1.15 | $1.15 |