Ferma Price History

(FERMA)

Time period: 2024-10-18 ~ 2025-10-19

2024-10-18

2025-10-19

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-18	--	$0.039008	$0.038516	--	--
2025-10-17	$0.039422	$0.039599	$0.037617	$0.038626	$62,165.08
2025-10-16	$0.040156	$0.040586	$0.039231	$0.039422	$60,414.65
2025-10-15	$0.040918	$0.041209	$0.040112	$0.040156	$45,311.46
2025-10-14	$0.040325	$0.040934	$0.031134	$0.040918	$37,855.97
2025-10-13	$0.040016	$0.054405	$0.039679	$0.040325	$46,206.16
2025-10-12	$0.043409	$0.043513	$0.010007	$0.040016	$201.190K
2025-10-11	--	$0.046317	$0.041908	--	--
2025-10-10	$0.047017	$0.047556	$0.046093	$0.046185	$241.027K
2025-10-09	$0.047479	$0.048209	$0.046916	$0.047017	$242.697K
2025-10-08	--	$0.047830	$0.046933	--	--
2025-10-07	$0.048680	$0.049059	$0.047205	$0.047261	$247.270K
2025-10-06	$0.047769	$0.048683	$0.047578	$0.048680	$255.232K
2025-10-05	$0.047383	$0.048771	$0.047264	$0.047769	$247.707K
2025-10-04	$0.047389	$0.048135	$0.047268	$0.047383	$246.633K
2025-10-03	$0.046611	$0.047987	$0.046432	$0.047389	$246.740K
2025-10-02	$0.045612	$0.046694	$0.045408	$0.046611	$241.486K
2025-10-01	$0.043909	$0.045797	$0.043847	$0.045612	$238.821K
2025-09-30	$0.044270	$0.044576	$0.043802	$0.043909	$227.288K
2025-09-29	$0.042764	$0.044352	$0.042717	$0.044270	$229.201K

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy FERMA

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About FERMA historical price data

The FERMA price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of FERMA over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our FERMA price history data, its value surged to an all-time high of over $0.450233 in 2021-05-23. On the other hand, the lowest point in the FERMA price trajectory (often referred to as the “FERMA all-time low”) occurred in 2025-10-12. Anyone who purchased FERMA during that period would currently enjoy an impressive profit of $0.440225.

By design, the total supply of FERMA will reach 11M. As of now, the circulating supply of FERMA is approximately 11M.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

FERMA historical data examples

Here are some uses of FERMA historical data in FERMA trading

Technical analysis:

Traders use historical data to analyze trends and movements in the FERMA market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting FERMA price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the FERMA market. By using LBank’s FERMA historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for FERMA. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in FERMA. They can also determine the volatility of FERMA, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training FERMA trading bots:

In addition, users can choose to download FERMA historical cryptocurrency OHLC (open, high, low, close) data to train their own FERMA trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study FERMA’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze FERMA candlestick chart data

FERMA candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to FERMA historical data, when the FERMA market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When FERMA is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.