FartStrategy Historical Data

FSTR Page 4
Download
Date Close Price change Market cap Trading volume
Dec 21, 2025 $ 0.000325
-0.69%
$ 327,365 $ 1
Dec 20, 2025 $ 0.000327
+4.13%
$ 326,461 $ 539
Dec 19, 2025 $ 0.000316
+14.62%
$ 314,196 $ 2,323
Dec 18, 2025 $ 0.000281
-17.91%
$ 274,866 $ 5,240
Dec 17, 2025 $ 0.000342
-12.38%
$ 342,891 $ 1,603
Dec 16, 2025 $ 0.000391
+3.67%
$ 389,924 $ 2,111
Dec 15, 2025 $ 0.000372
-4.02%
$ 377,036 $ 1,106
Dec 14, 2025 $ 0.000389
-3.95%
$ 387,482 $ 343
Dec 13, 2025 $ 0.000404
-3.12%
$ 404,785 $ 469
Dec 12, 2025 $ 0.000417
+3.43%
$ 417,067 $ 9,581
Dec 11, 2025 $ 0.000404
+0.95%
$ 404,002 $ 4,733
Dec 10, 2025 $ 0.000404
-1.70%
$ 403,746 $ 1,806
Dec 9, 2025 $ 0.000413
-2.48%
$ 412,610 $ 4,609
Dec 8, 2025 $ 0.000423
+2.62%
$ 423,077 $ 1,998
Dec 7, 2025 $ 0.000411
-2.08%
$ 411,108 $ 6,224
Dec 6, 2025 $ 0.000418
+0.39%
$ 417,946 $ 3,694
Dec 5, 2025 $ 0.000416
-1.73%
$ 416,186 $ 5,341
Dec 4, 2025 $ 0.000424
+7.07%
$ 423,531 $ 8,810
Dec 3, 2025 $ 0.000395
-0.19%
$ 395,442 $ 5,998
Dec 2, 2025 $ 0.000397
+10.57%
$ 396,651 $ 7,832
Dec 1, 2025 $ 0.00036
+1.57%
$ 360,086 $ 10,356
Nov 30, 2025 $ 0.000369
+5.97%
$ 357,538 $ 1,976
Nov 29, 2025 $ 0.000348
-9.55%
$ 348,230 $ 1,973
Nov 28, 2025 $ 0.000384
+3.41%
$ 383,515 $ 4,318
Nov 27, 2025 $ 0.000373
-5.67%
$ 371,343 $ 4,711
Nov 26, 2025 $ 0.000401
+18.34%
$ 398,995 $ 9,054
Nov 25, 2025 $ 0.000338
+8.22%
$ 339,418 $ 4,509
Nov 24, 2025 $ 0.000314
+25.94%
$ 312,668 $ 4,504
Nov 23, 2025 $ 0.000252
+6.08%
$ 248,612 $ 2,565
Nov 22, 2025 $ 0.000234
-5.26%
$ 237,932 $ 5,715
Nov 21, 2025 $ 0.000243
-19.53%
$ 246,461 $ 9,046
Nov 20, 2025 $ 0.000321
+7.07%
$ 302,500 $ 5,448
Nov 19, 2025 $ 0.0003
+4.25%
$ 300,242 $ 2,255
Nov 18, 2025 $ 0.00029
+9.08%
$ 288,533 $ 1,503
Nov 17, 2025 $ 0.000265
-1.39%
$ 265,071 $ 759
Nov 16, 2025 $ 0.00026
-5.19%
$ 261,618 $ 243
Nov 15, 2025 $ 0.000273
+3.21%
$ 274,586 $ 1,930
Nov 14, 2025 $ 0.00028
-5.91%
$ 263,861 $ 935
Nov 13, 2025 $ 0.000295
-5.26%
$ 298,518 $ 2,374
Nov 12, 2025 $ 0.000311
-4.77%
$ 311,098 $ 1,276
Nov 11, 2025 $ 0.000328
-12.04%
$ 328,395 $ 3,683
Nov 10, 2025 $ 0.000373
+3.98%
$ 372,556 $ 2,264
Nov 9, 2025 $ 0.000358
+9.13%
$ 358,160 $ 3,496
Nov 8, 2025 $ 0.000328
-2.99%
$ 328,092 $ 3,128
Nov 7, 2025 $ 0.000339
+17.58%
$ 338,869 $ 5,297
Nov 6, 2025 $ 0.000287
-7.05%
$ 286,695 $ 371
Nov 5, 2025 $ 0.000308
+6.80%
$ 308,224 $ 4,737
Nov 4, 2025 $ 0.000286
-4.08%
$ 286,219 $ 10,263
Nov 3, 2025 $ 0.000298
-20.20%
$ 297,931 $ 5,678
Nov 2, 2025 $ 0.000373
-3.34%
$ 373,072 $ 604