Fartcoin (FARTCOIN) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Fartcoin (FARTCOIN) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Fartcoin 的交易价格为 $0.12，24 小时波动区间为 $0.12–$0.12，成交量为 $10.75M。下表让您逐日追踪价格走势。
Open
$0.13
High
$0.12
Low
$0.12
Volume (24h)
$10.75M
Market Cap
$120.49M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.13 | $0.12 | $0.12 | $0.12 | $0.12 | -7.90% | $10.75M | — | — |
| Oct 30, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | +1.51% | $218.74M | $25.23M | $110.35M |
| Oct 29, 2026 | $0.13 | $0.14 | $0.12 | $0.13 | $0.12 | -10.71% | $295.42M | $37.17M | $140.06M |
| Oct 28, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | +2.22% | $146.46M | $19.4M | $72.31M |
| Oct 27, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | +1.56% | $119.74M | $15.48M | $59.06M |
| Oct 26, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | +3.46% | $168.5M | $21.26M | $84.9M |
| Oct 25, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.12 | -3.42% | $109.73M | $13.74M | $53.45M |
| Oct 24, 2026 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | -5.93% | $325.93M | $41.25M | $158.96M |
| Oct 23, 2026 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | -4.21% | $200.65M | $28.55M | $93.64M |
| Oct 22, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | $0.14 | -7.59% | $164.7M | $23.92M | $78.26M |
| Oct 21, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | +4.69% | $131.7M | $20.01M | $65.28M |
| Oct 20, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | +2.58% | $133.08M | $19.31M | $65.65M |
| Oct 19, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | -0.35% | $140.3M | $20.16M | $68.31M |
| Oct 18, 2026 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | -2.64% | $159.27M | $22.52M | $74.93M |
| Oct 17, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | -4.46% | $103.36M | $15.51M | $52.12M |
| Oct 16, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $0.15 | -0.77% | $116.32M | $18.06M | $60.66M |
| Oct 15, 2026 | $0.16 | $0.16 | $0.14 | $0.15 | $0.16 | +0.00% | $187.67M | $28.39M | $90.56M |
| Oct 14, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | -4.25% | $126.05M | $20.14M | $63.05M |
| Oct 13, 2026 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | +2.98% | $155.25M | $24.99M | $78.82M |
| Oct 12, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $0.16 | -6.69% | $147.14M | $24.32M | $71.7M |
| Oct 11, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | +3.49% | $122M | $20.43M | $57.65M |
| Oct 10, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | +0.49% | $69.82M | $11.39M | $38.01M |
| Oct 9, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | +2.72% | $166.89M | $27.09M | $79.38M |
| Oct 8, 2026 | $0.16 | $0.16 | $0.14 | $0.15 | $0.16 | -1.74% | $338.83M | $51.77M | $162.1M |
| Oct 7, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | -5.75% | $195.55M | $31.53M | $93.76M |
| Oct 6, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $0.17 | -6.98% | $172.49M | $30.01M | $81.22M |
| Oct 5, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | $0.18 | -0.60% | $150.87M | $27.9M | $72.3M |
| Oct 4, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | +4.24% | $121.44M | $21.77M | $61.75M |
| Oct 3, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | -0.67% | $87.72M | $15.46M | $44.46M |
| Oct 2, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | +0.79% | $229.38M | $41.76M | $113.44M |
| Oct 1, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | -0.28% | $158.26M | $27.79M | $76.57M |
Fartcoin Historical Data FAQ
Fartcoin 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Fartcoin 真实的每日交易历史。
FARTCOIN 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 FARTCOIN 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Fartcoin 的 24 小时区间是多少？expand_more
过去 24 小时 Fartcoin 在 $0.12–$0.12 之间交易，当前价格为 $0.12。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。