Market Cap $2.83T
0.86%
Volume 24h $257.54B
-44.7%
BTC % 55.23%
-0.07%
ETH % 9.84%
0.3%
Coins
34.187
+5
Exchanges
885
Last update
1 minute ago
Falcon Finance (FF) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.079419 | $0.07762 | $0.081259 | $0.079352 | $122,586,743 | $185,842,178 |
| Feb-01 2026 | $0.07937 | $0.078666 | $0.084824 | $0.08184 | $123,269,912 | $185,728,057 |
| Jan-31 2026 | $0.081798 | $0.078107 | $0.084064 | $0.083855 | $121,783,354 | $191,408,780 |
| Jan-30 2026 | $0.083804 | $0.081462 | $0.087894 | $0.087892 | $117,041,593 | $196,103,086 |
| Jan-29 2026 | $0.087775 | $0.08483 | $0.088751 | $0.086511 | $114,860,631 | $205,394,284 |
| Jan-28 2026 | $0.086518 | $0.086518 | $0.092853 | $0.089301 | $126,800,454 | $202,452,399 |
| Jan-27 2026 | $0.089293 | $0.088272 | $0.094495 | $0.094474 | $123,276,550 | $208,945,705 |
| Jan-26 2026 | $0.094492 | $0.08769 | $0.096526 | $0.088188 | $137,448,364 | $221,112,299 |
| Jan-25 2026 | $0.088156 | $0.0848 | $0.091791 | $0.089428 | $120,878,589 | $206,285,617 |
| Jan-24 2026 | $0.089468 | $0.086663 | $0.090512 | $0.087736 | $117,869,505 | $209,356,926 |
| Jan-23 2026 | $0.087679 | $0.086072 | $0.090458 | $0.087689 | $120,072,447 | $205,169,661 |
| Jan-22 2026 | $0.087695 | $0.084108 | $0.088435 | $0.084631 | $107,074,017 | $205,207,380 |
| Jan-21 2026 | $0.084602 | $0.08033 | $0.088416 | $0.080453 | $124,769,660 | $197,969,696 |
| Jan-20 2026 | $0.080389 | $0.077985 | $0.089244 | $0.08206 | $146,619,328 | $188,111,815 |
| Jan-19 2026 | $0.082056 | $0.075252 | $0.083664 | $0.080169 | $134,890,496 | $192,011,106 |