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
$0.1189
+2.50% 1D
Recently Viewed
1H+0.59%
1D+2.50%
1W-10.53%
1M-35.42%
Fartcoin (FARTCOIN) has 90 days of daily open, high, low and close on file. Over that window FARTCOIN ranged $0.11698 to $0.21691, closed at $0.11943 and is down 5.2% across the window.
Fartcoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.21691
Window low
$0.11698
First → last
-5.23%
Latest close
$0.11943
vs live
-0.44%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.11884 | $0.11946 | $0.11466 | $0.11943 | +0.50% | $66,395 | $119.42M |
| Nov 3, 2026 | $0.11698 | $0.1203 | $0.11434 | $0.11884 | +1.59% | $116,098 | $118.83M |
| Nov 2, 2026 | $0.12269 | $0.12432 | $0.1145 | $0.11698 | -4.65% | $218,281 | $116.97M |
| Nov 1, 2026 | $0.12008 | $0.12332 | $0.11978 | $0.12269 | +2.17% | $101,058 | $122.68M |
| Oct 31, 2026 | $0.12246 | $0.12362 | $0.11967 | $0.12008 | -1.94% | $171,110 | $120.07M |
| Oct 30, 2026 | $0.11912 | $0.12276 | $0.10897 | $0.12246 | +2.80% | $452,248 | $122.45M |
| Oct 29, 2026 | $0.13348 | $0.1359 | $0.11844 | $0.11912 | -10.76% | $424,748 | $119.11M |
| Oct 28, 2026 | $0.13052 | $0.1367 | $0.12928 | $0.13348 | +2.27% | $333,988 | $133.47M |
| Oct 27, 2026 | $0.1285 | $0.1321 | $0.12662 | $0.13052 | +1.57% | $183,168 | $130.51M |
| Oct 26, 2026 | $0.12427 | $0.1303 | $0.12209 | $0.1285 | +3.40% | $276,147 | $128.49M |
| Oct 25, 2026 | $0.12856 | $0.12859 | $0.12212 | $0.12427 | -3.34% | $230,039 | $124.26M |
| Oct 24, 2026 | $0.13681 | $0.1433 | $0.11968 | $0.12856 | -6.03% | $531,290 | $128.55M |
| Oct 23, 2026 | $0.14246 | $0.14842 | $0.1336 | $0.13681 | -3.97% | $440,651 | $136.80M |
| Oct 22, 2026 | $0.15401 | $0.15534 | $0.13991 | $0.14246 | -7.50% | $236,727 | $142.45M |
| Oct 21, 2026 | $0.14706 | $0.15915 | $0.14671 | $0.15401 | +4.73% | $287,808 | $154.00M |
| Oct 20, 2026 | $0.14342 | $0.15078 | $0.14025 | $0.14706 | +2.54% | $484,291 | $147.05M |
| Oct 19, 2026 | $0.14408 | $0.14697 | $0.13986 | $0.14342 | -0.46% | $273,271 | $143.41M |
| Oct 18, 2026 | $0.14774 | $0.14973 | $0.13393 | $0.14408 | -2.48% | $403,876 | $144.07M |
| Oct 17, 2026 | $0.15453 | $0.15472 | $0.1441 | $0.14774 | -4.39% | $290,501 | $147.73M |
| Oct 16, 2026 | $0.15571 | $0.15985 | $0.15025 | $0.15453 | -0.76% | $273,871 | $154.52M |
| Oct 15, 2026 | $0.15558 | $0.15821 | $0.14538 | $0.15571 | +0.08% | $535,953 | $155.70M |
| Oct 14, 2026 | $0.16229 | $0.16609 | $0.1553 | $0.15558 | -4.13% | $271,459 | $155.57M |
| Oct 13, 2026 | $0.15776 | $0.16673 | $0.1510 | $0.16229 | +2.87% | $203,442 | $162.28M |
| Oct 12, 2026 | $0.16879 | $0.17321 | $0.1575 | $0.15776 | -6.53% | $335,782 | $157.75M |
| Oct 11, 2026 | $0.16305 | $0.17456 | $0.16189 | $0.16879 | +3.52% | $189,834 | $168.78M |
| Oct 10, 2026 | $0.16219 | $0.16583 | $0.16106 | $0.16305 | +0.53% | $205,676 | $163.04M |
| Oct 9, 2026 | $0.15779 | $0.16728 | $0.15664 | $0.16219 | +2.79% | $376,181 | $162.18M |
| Oct 8, 2026 | $0.16084 | $0.16266 | $0.14283 | $0.15779 | -1.90% | $796,127 | $157.78M |
| Oct 7, 2026 | $0.17052 | $0.17052 | $0.1571 | $0.16084 | -5.68% | $334,589 | $160.83M |
| Oct 6, 2026 | $0.18297 | $0.18342 | $0.16979 | $0.17052 | -6.80% | $385,364 | $170.51M |
| Oct 5, 2026 | $0.18427 | $0.19155 | $0.17874 | $0.18297 | -0.71% | $384,893 | $182.95M |
| Oct 4, 2026 | $0.17664 | $0.1850 | $0.17397 | $0.18427 | +4.32% | $266,262 | $184.25M |
| Oct 3, 2026 | $0.17772 | $0.1801 | $0.17183 | $0.17664 | -0.61% | $215,221 | $176.62M |
| Oct 2, 2026 | $0.17643 | $0.19154 | $0.16774 | $0.17772 | +0.73% | $445,232 | $177.70M |
| Oct 1, 2026 | $0.17689 | $0.18032 | $0.1704 | $0.17643 | -0.26% | $209,305 | $176.41M |
| Sep 30, 2026 | $0.17928 | $0.18379 | $0.17462 | $0.17689 | -1.33% | $406,850 | $176.87M |
| Sep 29, 2026 | $0.16806 | $0.18451 | $0.16094 | $0.17928 | +6.68% | $544,196 | $179.26M |
| Sep 28, 2026 | $0.19465 | $0.19731 | $0.16377 | $0.16806 | -13.66% | $585,202 | $168.05M |
| Sep 27, 2026 | $0.19207 | $0.19814 | $0.18789 | $0.19465 | +1.34% | $278,712 | $194.63M |
| Sep 26, 2026 | $0.19624 | $0.19878 | $0.18573 | $0.19207 | -2.12% | $299,419 | $192.05M |
| Sep 25, 2026 | $0.18453 | $0.19951 | $0.1813 | $0.19624 | +6.35% | $380,432 | $196.22M |
| Sep 24, 2026 | $0.18436 | $0.19427 | $0.18028 | $0.18453 | +0.09% | $308,350 | $184.51M |
| Sep 23, 2026 | $0.20641 | $0.21808 | $0.1800 | $0.18436 | -10.68% | $426,321 | $184.34M |
| Sep 22, 2026 | $0.19483 | $0.21569 | $0.19002 | $0.20641 | +5.94% | $468,637 | $206.39M |
| Sep 21, 2026 | $0.16752 | $0.1999 | $0.1659 | $0.19483 | +16.30% | $983,625 | $194.81M |
| Sep 20, 2026 | $0.17093 | $0.17117 | $0.1580 | $0.16752 | -1.99% | $345,493 | $167.51M |
| Sep 19, 2026 | $0.16133 | $0.1712 | $0.15749 | $0.17093 | +5.95% | $302,166 | $170.92M |
| Sep 18, 2026 | $0.1459 | $0.16666 | $0.14468 | $0.16133 | +10.58% | $434,762 | $161.32M |
| Sep 17, 2026 | $0.1377 | $0.1475 | $0.13718 | $0.1459 | +5.95% | $314,942 | $145.89M |
| Sep 16, 2026 | $0.13838 | $0.14207 | $0.13211 | $0.1377 | -0.49% | $348,454 | $137.69M |
| Sep 15, 2026 | $0.14396 | $0.14472 | $0.13058 | $0.13838 | -3.88% | $435,717 | $138.37M |
| Sep 14, 2026 | $0.13891 | $0.14885 | $0.13869 | $0.14396 | +3.64% | $249,362 | $143.95M |
| Sep 13, 2026 | $0.14333 | $0.14384 | $0.13694 | $0.13891 | -3.08% | $303,530 | $138.90M |
| Sep 12, 2026 | $0.14379 | $0.14614 | $0.14276 | $0.14333 | -0.32% | $234,165 | $143.32M |
| Sep 11, 2026 | $0.13817 | $0.15406 | $0.13721 | $0.14379 | +4.07% | $770,360 | $143.78M |
| Sep 10, 2026 | $0.14537 | $0.14637 | $0.13587 | $0.13817 | -4.95% | $428,386 | $138.16M |
| Sep 9, 2026 | $0.1655 | $0.17577 | $0.14107 | $0.14537 | -12.16% | $860,323 | $145.36M |
| Sep 8, 2026 | $0.17074 | $0.17561 | $0.16335 | $0.1655 | -3.07% | $427,026 | $165.49M |
| Sep 7, 2026 | $0.18071 | $0.18117 | $0.16795 | $0.17074 | -5.52% | $712,981 | $170.73M |
| Sep 6, 2026 | $0.17151 | $0.18774 | $0.17132 | $0.18071 | +5.36% | $527,945 | $180.69M |
| Sep 5, 2026 | $0.16385 | $0.17616 | $0.1607 | $0.17151 | +4.68% | $437,585 | $171.50M |
| Sep 4, 2026 | $0.16939 | $0.1772 | $0.1618 | $0.16385 | -3.27% | $741,468 | $163.84M |
| Sep 3, 2026 | $0.15882 | $0.17735 | $0.15544 | $0.16939 | +6.66% | $654,480 | $169.38M |
| Sep 2, 2026 | $0.16787 | $0.1679 | $0.15359 | $0.15882 | -5.39% | $316,315 | $158.81M |
| Sep 1, 2026 | $0.17566 | $0.17973 | $0.16439 | $0.16787 | -4.43% | $292,800 | $167.86M |
| Aug 31, 2026 | $0.1755 | $0.18138 | $0.16992 | $0.17566 | +0.09% | $265,473 | $175.64M |
| Aug 30, 2026 | $0.19642 | $0.1968 | $0.1690 | $0.1755 | -10.65% | $377,949 | $175.48M |
| Aug 29, 2026 | $0.19427 | $0.19955 | $0.1889 | $0.19642 | +1.11% | $278,280 | $196.40M |
| Aug 28, 2026 | $0.21412 | $0.21692 | $0.18774 | $0.19427 | -9.27% | $746,183 | $194.25M |
| Aug 27, 2026 | $0.21691 | $0.22073 | $0.19678 | $0.21412 | -1.29% | $1.16M | $214.10M |
| Aug 26, 2026 | $0.18587 | $0.21815 | $0.18392 | $0.21691 | +16.70% | $1.07M | $216.89M |
| Aug 25, 2026 | $0.17996 | $0.19295 | $0.1750 | $0.18587 | +3.28% | $481,612 | $185.85M |
| Aug 24, 2026 | $0.18059 | $0.18943 | $0.1715 | $0.17996 | -0.35% | $446,602 | $179.94M |
| Aug 23, 2026 | $0.17861 | $0.1913 | $0.1670 | $0.18059 | +1.11% | $679,346 | $180.57M |
| Aug 22, 2026 | $0.19618 | $0.2239 | $0.16319 | $0.17861 | -8.96% | $1.14M | $178.59M |
| Aug 21, 2026 | $0.16923 | $0.20091 | $0.16706 | $0.19618 | +15.93% | $960,086 | $196.16M |
| Aug 20, 2026 | $0.15451 | $0.17191 | $0.14687 | $0.16923 | +9.53% | $445,860 | $169.22M |
| Aug 19, 2026 | $0.14086 | $0.16176 | $0.13956 | $0.15451 | +9.69% | $226,987 | $154.50M |
| Aug 18, 2026 | $0.14535 | $0.14573 | $0.13944 | $0.14086 | -3.09% | $127,770 | $140.85M |
| Aug 17, 2026 | $0.14109 | $0.1460 | $0.14049 | $0.14535 | +3.02% | $102,748 | $145.34M |
| Aug 16, 2026 | $0.14394 | $0.14631 | $0.14015 | $0.14109 | -1.98% | $127,010 | $141.08M |
| Aug 15, 2026 | $0.14106 | $0.1460 | $0.13963 | $0.14394 | +2.04% | $143,343 | $143.93M |
| Aug 14, 2026 | $0.13939 | $0.14379 | $0.13554 | $0.14106 | +1.20% | $163,590 | $141.05M |
| Aug 13, 2026 | $0.13032 | $0.13949 | $0.13022 | $0.13939 | +6.96% | $157,118 | $139.38M |
| Aug 12, 2026 | $0.13512 | $0.13836 | $0.1285 | $0.13032 | -3.55% | $118,205 | $130.31M |
| Aug 11, 2026 | $0.13575 | $0.13864 | $0.13062 | $0.13512 | -0.46% | $172,270 | $135.11M |
| Aug 10, 2026 | $0.13094 | $0.13766 | $0.13026 | $0.13575 | +3.67% | $180,600 | $135.74M |
| Aug 9, 2026 | $0.13036 | $0.13819 | $0.12915 | $0.13094 | +0.44% | $131,099 | $130.93M |
| Aug 8, 2026 | $0.12602 | $0.13226 | $0.12546 | $0.13036 | +3.44% | $143,700 | $130.35M |
| Aug 7, 2026 | $0.12876 | $0.1297 | $0.12454 | $0.12602 | — | $122,296 | $126.01M |
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 $0.1189, roughly 95.2% 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 $118.49M, on roughly $8.33M 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 down 5.23%.
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 $0.10897 (Oct 30, 2026).
What were FARTCOIN's best and worst days in this window?
Best close-to-close day was about +16.70% (Aug 26, 2026); worst was -13.66% (Sep 28, 2026).