Fartcoinの価格履歴
$0.1727
-4.79% 24時間
2025/10/07以降のFartcoin（FARTCOIN）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.1727です。
史上最高値
$0.7453
2025/10/07
史上最安値
$0.1058
2026/06/07
初回記録からのリターン
-76.83%
2025/10/07
最も良かった月
+42.19%
2026年8月
最も悪かった月
-33.17%
2026年2月
読み込み中…
Fartcoinの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.2857 | $0.4615 | $0.1058 | $0.1709 | -40.19% |
| 2025 | $0.7453 | $0.7453 | $0.2103 | $0.2857 | -61.67% |
Fartcoinの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.1793 | $0.184 | $0.1709 | $0.1709 | -4.68% |
| 2026年9月 | $0.1748 | $0.206 | $0.1376 | $0.1793 | +2.55% |
| 2026年8月 | $0.123 | $0.2167 | $0.123 | $0.1748 | +42.19% |
| 2026年7月 | $0.14 | $0.1714 | $0.121 | $0.123 | -12.17% |
| 2026年6月 | $0.159 | $0.1602 | $0.1058 | $0.14 | -11.96% |
| 2026年5月 | $0.1978 | $0.2652 | $0.1588 | $0.159 | -19.60% |
| 2026年4月 | $0.1703 | $0.225 | $0.1604 | $0.1978 | +16.15% |
| 2026年3月 | $0.1811 | $0.2385 | $0.154 | $0.1703 | -5.98% |
| 2026年2月 | $0.271 | $0.271 | $0.1643 | $0.1811 | -33.17% |
| 2026年1月 | $0.2857 | $0.4615 | $0.269 | $0.271 | -5.15% |
| 2025年12月 | $0.3199 | $0.3833 | $0.2441 | $0.2857 | -10.71% |
| 2025年11月 | $0.3334 | $0.351 | $0.2103 | $0.3199 | -4.02% |
| 2025年10月 | $0.7453 | $0.7453 | $0.3292 | $0.3334 | -55.27% |
Fartcoinの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.183 | $0.183 | $0.1709 | $0.1709 | -7.11% |
| 2026/10/05 | $0.1767 | $0.184 | $0.1767 | $0.184 | +4.10% |
| 2026/10/04 | $0.1779 | $0.1779 | $0.1767 | $0.1767 | -0.66% |
| 2026/10/03 | $0.1764 | $0.1779 | $0.1764 | $0.1779 | +0.86% |
| 2026/10/02 | $0.177 | $0.177 | $0.1764 | $0.1764 | -0.36% |
| 2026/10/01 | $0.1793 | $0.1793 | $0.177 | $0.177 | -1.27% |
| 2026/09/30 | $0.1675 | $0.1793 | $0.1675 | $0.1793 | +7.01% |
| 2026/09/29 | $0.1947 | $0.1947 | $0.1675 | $0.1675 | -13.95% |
| 2026/09/28 | $0.1919 | $0.1947 | $0.1919 | $0.1947 | +1.46% |
| 2026/09/27 | $0.1965 | $0.1965 | $0.1919 | $0.1919 | -2.32% |
| 2026/09/26 | $0.1848 | $0.1965 | $0.1848 | $0.1965 | +6.33% |
| 2026/09/25 | $0.1843 | $0.1848 | $0.1843 | $0.1848 | +0.25% |
| 2026/09/24 | $0.206 | $0.206 | $0.1843 | $0.1843 | -10.52% |
| 2026/09/23 | $0.1948 | $0.206 | $0.1948 | $0.206 | +5.73% |
| 2026/09/22 | $0.1675 | $0.1948 | $0.1675 | $0.1948 | +16.28% |
| 2026/09/21 | $0.1708 | $0.1708 | $0.1675 | $0.1675 | -1.94% |
| 2026/09/20 | $0.1615 | $0.1708 | $0.1615 | $0.1708 | +5.82% |
| 2026/09/19 | $0.1457 | $0.1615 | $0.1457 | $0.1615 | +10.82% |
| 2026/09/18 | $0.1376 | $0.1457 | $0.1376 | $0.1457 | +5.92% |
| 2026/09/17 | $0.1382 | $0.1382 | $0.1376 | $0.1376 | -0.46% |
| 2026/09/16 | $0.1439 | $0.1439 | $0.1382 | $0.1382 | -3.98% |
| 2026/09/15 | $0.1388 | $0.1439 | $0.1388 | $0.1439 | +3.66% |
| 2026/09/14 | $0.1433 | $0.1433 | $0.1388 | $0.1388 | -3.15% |
| 2026/09/13 | $0.1436 | $0.1436 | $0.1433 | $0.1433 | -0.16% |
| 2026/09/12 | $0.1381 | $0.1436 | $0.1381 | $0.1436 | +3.95% |
| 2026/09/11 | $0.1453 | $0.1453 | $0.1381 | $0.1381 | -4.95% |
| 2026/09/10 | $0.1655 | $0.1655 | $0.1453 | $0.1453 | -12.20% |
| 2026/09/09 | $0.1708 | $0.1708 | $0.1655 | $0.1655 | -3.10% |
| 2026/09/08 | $0.1805 | $0.1805 | $0.1708 | $0.1708 | -5.36% |
| 2026/09/07 | $0.1714 | $0.1805 | $0.1714 | $0.1805 | +5.31% |
Fartcoinは2025/10/07に史上最高値$0.7453を記録し、当データセットの最安値は$0.1058です。すべての値は主要取引所の日次終値に基づく米ドル建てです。