What historical data is shown for FARTCOIN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Fartcoin (FARTCOIN) Historical Data
SOL
Meme
Fartcoin Historical Price Information — Daily FARTCOIN Open, High, Low, Close & Volume
$0.1352
-0.81% 1D
Recently Viewed
1H-1.46%
1D-0.81%
1W-13.99%
1M-6.89%
Fartcoin (FARTCOIN) has 90 days of daily open, high, low and close on file. Over that window FARTCOIN ranged $0.12069 to $0.21691, closed at $0.13473 and is up 10.1% across the window.
Fartcoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.21691
Window low
$0.12069
First → last
+10.13%
Latest close
$0.13473
vs live
+0.35%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
FARTCOIN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.13838 | $0.14207 | $0.13211 | $0.13473 | -2.64% | $283,745 | $134.73M |
| Sep 15, 2026 | $0.14396 | $0.14472 | $0.13058 | $0.13838 | -3.88% | $435,717 | $138.38M |
| Sep 14, 2026 | $0.13891 | $0.14885 | $0.13869 | $0.14396 | +3.64% | $249,362 | $143.96M |
| Sep 13, 2026 | $0.14333 | $0.14384 | $0.13694 | $0.13891 | -3.08% | $303,530 | $138.91M |
| Sep 12, 2026 | $0.14379 | $0.14614 | $0.14276 | $0.14333 | -0.32% | $234,165 | $143.33M |
| Sep 11, 2026 | $0.13817 | $0.15406 | $0.13721 | $0.14379 | +4.07% | $770,360 | $143.79M |
| Sep 10, 2026 | $0.14537 | $0.14637 | $0.13587 | $0.13817 | -4.95% | $428,386 | $138.17M |
| Sep 9, 2026 | $0.1655 | $0.17577 | $0.14107 | $0.14537 | -12.16% | $860,323 | $145.37M |
| Sep 8, 2026 | $0.17074 | $0.17561 | $0.16335 | $0.1655 | -3.07% | $427,026 | $165.50M |
| Sep 7, 2026 | $0.18071 | $0.18117 | $0.16795 | $0.17074 | -5.52% | $712,981 | $170.74M |
| Sep 6, 2026 | $0.17151 | $0.18774 | $0.17132 | $0.18071 | +5.36% | $527,945 | $180.71M |
| Sep 5, 2026 | $0.16385 | $0.17616 | $0.1607 | $0.17151 | +4.68% | $437,585 | $171.51M |
| Sep 4, 2026 | $0.16939 | $0.1772 | $0.1618 | $0.16385 | -3.27% | $741,468 | $163.85M |
| Sep 3, 2026 | $0.15882 | $0.17735 | $0.15544 | $0.16939 | +6.66% | $654,480 | $169.39M |
| Sep 2, 2026 | $0.16787 | $0.1679 | $0.15359 | $0.15882 | -5.39% | $316,315 | $158.82M |
| Sep 1, 2026 | $0.17566 | $0.17973 | $0.16439 | $0.16787 | -4.43% | $292,800 | $167.87M |
| Aug 31, 2026 | $0.1755 | $0.18138 | $0.16992 | $0.17566 | +0.09% | $265,473 | $175.66M |
| Aug 30, 2026 | $0.19642 | $0.1968 | $0.1690 | $0.1755 | -10.65% | $377,949 | $175.50M |
| Aug 29, 2026 | $0.19427 | $0.19955 | $0.1889 | $0.19642 | +1.11% | $278,280 | $196.41M |
| Aug 28, 2026 | $0.21412 | $0.21692 | $0.18774 | $0.19427 | -9.27% | $746,183 | $194.26M |
| Aug 27, 2026 | $0.21691 | $0.22073 | $0.19678 | $0.21412 | -1.29% | $1.16M | $214.11M |
| Aug 26, 2026 | $0.18587 | $0.21815 | $0.18392 | $0.21691 | +16.70% | $1.07M | $216.90M |
| Aug 25, 2026 | $0.17996 | $0.19295 | $0.1750 | $0.18587 | +3.28% | $481,612 | $185.86M |
| Aug 24, 2026 | $0.18059 | $0.18943 | $0.1715 | $0.17996 | -0.35% | $446,602 | $179.96M |
| Aug 23, 2026 | $0.17861 | $0.1913 | $0.1670 | $0.18059 | +1.11% | $679,346 | $180.59M |
| Aug 22, 2026 | $0.19618 | $0.2239 | $0.16319 | $0.17861 | -8.96% | $1.14M | $178.61M |
| Aug 21, 2026 | $0.16923 | $0.20091 | $0.16706 | $0.19618 | +15.93% | $960,086 | $196.17M |
| Aug 20, 2026 | $0.15451 | $0.17191 | $0.14687 | $0.16923 | +9.53% | $445,860 | $169.23M |
| Aug 19, 2026 | $0.14086 | $0.16176 | $0.13956 | $0.15451 | +9.69% | $226,987 | $154.51M |
| Aug 18, 2026 | $0.14535 | $0.14573 | $0.13944 | $0.14086 | -3.09% | $127,770 | $140.86M |
| Aug 17, 2026 | $0.14109 | $0.1460 | $0.14049 | $0.14535 | +3.02% | $102,748 | $145.35M |
| Aug 16, 2026 | $0.14394 | $0.14631 | $0.14015 | $0.14109 | -1.98% | $127,010 | $141.09M |
| Aug 15, 2026 | $0.14106 | $0.1460 | $0.13963 | $0.14394 | +2.04% | $143,343 | $143.94M |
| Aug 14, 2026 | $0.13939 | $0.14379 | $0.13554 | $0.14106 | +1.20% | $163,590 | $141.06M |
| Aug 13, 2026 | $0.13032 | $0.13949 | $0.13022 | $0.13939 | +6.96% | $157,118 | $139.39M |
| Aug 12, 2026 | $0.13512 | $0.13836 | $0.1285 | $0.13032 | -3.55% | $118,205 | $130.32M |
| Aug 11, 2026 | $0.13575 | $0.13864 | $0.13062 | $0.13512 | -0.46% | $172,270 | $135.12M |
| Aug 10, 2026 | $0.13094 | $0.13766 | $0.13026 | $0.13575 | +3.67% | $180,600 | $135.75M |
| Aug 9, 2026 | $0.13036 | $0.13819 | $0.12915 | $0.13094 | +0.44% | $131,099 | $130.94M |
| Aug 8, 2026 | $0.12602 | $0.13226 | $0.12546 | $0.13036 | +3.44% | $143,700 | $130.36M |
| Aug 7, 2026 | $0.12876 | $0.1297 | $0.12454 | $0.12602 | -2.13% | $122,296 | $126.02M |
| Aug 6, 2026 | $0.13355 | $0.13643 | $0.12772 | $0.12876 | -3.59% | $127,978 | $128.76M |
| Aug 5, 2026 | $0.13473 | $0.13685 | $0.13128 | $0.13355 | -0.88% | $118,188 | $133.55M |
| Aug 4, 2026 | $0.13207 | $0.1390 | $0.12906 | $0.13473 | +2.01% | $164,397 | $134.73M |
| Aug 3, 2026 | $0.12799 | $0.1330 | $0.12567 | $0.13207 | +3.19% | $123,133 | $132.07M |
| Aug 2, 2026 | $0.12541 | $0.13167 | $0.12541 | $0.12799 | +2.06% | $117,456 | $127.99M |
| Aug 1, 2026 | $0.12407 | $0.1313 | $0.12404 | $0.12541 | +1.08% | $152,989 | $125.41M |
| Jul 31, 2026 | $0.12305 | $0.12494 | $0.11833 | $0.12407 | +0.83% | $88,908 | $124.07M |
| Jul 30, 2026 | $0.12113 | $0.12485 | $0.12044 | $0.12305 | +1.59% | $102,093 | $123.05M |
| Jul 29, 2026 | $0.12396 | $0.1254 | $0.11811 | $0.12113 | -2.28% | $103,562 | $121.13M |
| Jul 28, 2026 | $0.12207 | $0.12672 | $0.12023 | $0.12396 | +1.55% | $132,592 | $123.96M |
| Jul 27, 2026 | $0.13309 | $0.13473 | $0.12049 | $0.12207 | -8.28% | $109,900 | $122.07M |
| Jul 26, 2026 | $0.12534 | $0.13309 | $0.1252 | $0.13309 | +6.18% | $116,206 | $133.09M |
| Jul 25, 2026 | $0.12489 | $0.12591 | $0.12177 | $0.12534 | +0.36% | $230,975 | $125.34M |
| Jul 24, 2026 | $0.13244 | $0.13484 | $0.1236 | $0.12489 | -5.70% | $142,419 | $124.89M |
| Jul 23, 2026 | $0.13605 | $0.13734 | $0.1317 | $0.13244 | -2.65% | $88,069 | $132.44M |
| Jul 22, 2026 | $0.13859 | $0.14016 | $0.1340 | $0.13605 | -1.83% | $101,686 | $136.05M |
| Jul 21, 2026 | $0.13813 | $0.14337 | $0.13672 | $0.13859 | +0.33% | $139,648 | $138.59M |
| Jul 20, 2026 | $0.13318 | $0.14149 | $0.13053 | $0.13813 | +3.72% | $247,028 | $138.13M |
| Jul 19, 2026 | $0.13456 | $0.13563 | $0.13021 | $0.13318 | -1.03% | $121,042 | $133.18M |
| Jul 18, 2026 | $0.1330 | $0.13542 | $0.12733 | $0.13456 | +1.17% | $166,155 | $134.56M |
| Jul 17, 2026 | $0.13635 | $0.13705 | $0.13105 | $0.1330 | -2.46% | $211,654 | $133.00M |
| Jul 16, 2026 | $0.14968 | $0.15245 | $0.1360 | $0.13635 | -8.91% | $150,583 | $136.35M |
| Jul 15, 2026 | $0.1475 | $0.1570 | $0.14628 | $0.14968 | +1.48% | $188,674 | $149.68M |
| Jul 14, 2026 | $0.13844 | $0.1482 | $0.13663 | $0.1475 | +6.54% | $191,276 | $147.50M |
| Jul 13, 2026 | $0.14706 | $0.15027 | $0.13626 | $0.13844 | -5.86% | $172,936 | $138.44M |
| Jul 12, 2026 | $0.1482 | $0.15233 | $0.14513 | $0.14706 | -0.77% | $175,775 | $147.06M |
| Jul 11, 2026 | $0.15085 | $0.15656 | $0.1474 | $0.1482 | -1.76% | $119,770 | $148.20M |
| Jul 10, 2026 | $0.14625 | $0.15271 | $0.14366 | $0.15085 | +3.15% | $152,316 | $150.85M |
| Jul 9, 2026 | $0.14474 | $0.1490 | $0.14248 | $0.14625 | +1.04% | $156,275 | $146.25M |
| Jul 8, 2026 | $0.15331 | $0.15609 | $0.1427 | $0.14474 | -5.59% | $181,383 | $144.74M |
| Jul 7, 2026 | $0.16164 | $0.16638 | $0.15331 | $0.15331 | -5.15% | $169,049 | $153.31M |
| Jul 6, 2026 | $0.1608 | $0.1740 | $0.1518 | $0.16164 | +0.52% | $288,783 | $161.64M |
| Jul 5, 2026 | $0.16026 | $0.16345 | $0.15521 | $0.1608 | +0.34% | $114,304 | $160.80M |
| Jul 4, 2026 | $0.17143 | $0.17167 | $0.15878 | $0.16026 | -6.52% | $155,982 | $160.26M |
| Jul 3, 2026 | $0.15991 | $0.17761 | $0.15856 | $0.17143 | +7.20% | $595,459 | $171.43M |
| Jul 2, 2026 | $0.13558 | $0.1606 | $0.13448 | $0.15991 | +17.95% | $231,482 | $159.91M |
| Jul 1, 2026 | $0.13741 | $0.1485 | $0.13465 | $0.13558 | -1.33% | $206,479 | $135.58M |
| Jun 30, 2026 | $0.13988 | $0.14499 | $0.13543 | $0.13741 | -1.77% | $156,912 | $137.41M |
| Jun 29, 2026 | $0.1330 | $0.1467 | $0.12896 | $0.13988 | +5.17% | $251,861 | $139.88M |
| Jun 28, 2026 | $0.12849 | $0.1330 | $0.12648 | $0.1330 | +3.51% | $113,209 | $133.00M |
| Jun 27, 2026 | $0.13085 | $0.13435 | $0.12734 | $0.12849 | -1.80% | $136,205 | $128.49M |
| Jun 26, 2026 | $0.12069 | $0.1314 | $0.11446 | $0.13085 | +8.42% | $324,782 | $130.85M |
| Jun 25, 2026 | $0.12208 | $0.12695 | $0.10948 | $0.12069 | -1.14% | $195,417 | $120.69M |
| Jun 24, 2026 | $0.1288 | $0.13295 | $0.11298 | $0.12208 | -5.22% | $301,219 | $122.08M |
| Jun 23, 2026 | $0.12951 | $0.1309 | $0.1185 | $0.1288 | -0.55% | $164,637 | $128.80M |
| Jun 22, 2026 | $0.12332 | $0.1355 | $0.12325 | $0.12951 | +5.02% | $196,418 | $129.51M |
| Jun 21, 2026 | $0.12368 | $0.12851 | $0.12258 | $0.12332 | -0.29% | $117,809 | $123.32M |
| Jun 20, 2026 | $0.12234 | $0.12601 | $0.1192 | $0.12368 | +1.10% | $133,198 | $123.68M |
| Jun 19, 2026 | $0.12481 | $0.1251 | $0.11833 | $0.12234 | — | $227,787 | $122.34M |
Fartcoin Historical Data FAQ
Window highs, lows, best/worst days and volume for FartcoinWhat is the all-time high for FARTCOIN?
Fartcoin's record price is about $2.48. It currently trades at $0.1352, roughly 94.5% below that peak. The all-time low on record is $0.02002855. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the FARTCOIN market cap?
Fartcoin has a market capitalisation of about $136.10M, on roughly $26.66M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did FARTCOIN change over this window?
Across 90 daily candles, close-to-close moved up 10.13%.
What were FARTCOIN's high and low in this window?
In this sample, the highest trade print is about $0.2239 (Aug 22, 2026) and the lowest about $0.10948 (Jun 25, 2026).
What were FARTCOIN's best and worst days in this window?
Best close-to-close day was about +17.95% (Jul 2, 2026); worst was -12.16% (Sep 9, 2026).