Market Cap $3.36T
-0.44%
Volume 24h $288.75B
-9.44%
BTC % 54.88%
-0.1%
ETH % 11.27%
0.79%
Coins
33.760
+3
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.125826 | $0.115229 | $0.129446 | $0.11602 | $43,207,333 | $294,433,166 |
| Dec-02 2025 | $0.115781 | $0.106115 | $0.117224 | $0.107073 | $27,518,468 | $270,929,135 |
| Dec-01 2025 | $0.107073 | $0.10313 | $0.115506 | $0.114909 | $46,775,088 | $250,552,131 |
| Nov-30 2025 | $0.115023 | $0.11405 | $0.121643 | $0.116263 | $29,735,571 | $269,155,400 |
| Nov-29 2025 | $0.116163 | $0.116044 | $0.125598 | $0.116044 | $34,079,851 | $271,823,715 |
| Nov-28 2025 | $0.115995 | $0.114874 | $0.132588 | $0.132573 | $46,970,447 | $271,430,374 |
| Nov-27 2025 | $0.132447 | $0.13209 | $0.137825 | $0.133876 | $36,705,320 | $309,926,826 |
| Nov-26 2025 | $0.133977 | $0.126592 | $0.134338 | $0.131462 | $41,605,539 | $313,506,741 |
| Nov-25 2025 | $0.131526 | $0.127916 | $0.135661 | $0.1339 | $31,466,343 | $307,771,826 |
| Nov-24 2025 | $0.133779 | $0.12338 | $0.139242 | $0.127623 | $41,734,587 | $313,044,709 |
| Nov-23 2025 | $0.127607 | $0.124309 | $0.13432 | $0.126646 | $35,857,824 | $298,601,217 |
| Nov-22 2025 | $0.126816 | $0.123571 | $0.132467 | $0.127016 | $44,598,865 | $296,750,779 |
| Nov-21 2025 | $0.126529 | $0.120757 | $0.139561 | $0.13492 | $75,146,476 | $296,078,999 |
| Nov-20 2025 | $0.134585 | $0.129744 | $0.144853 | $0.144694 | $45,506,393 | $314,929,564 |
| Nov-19 2025 | $0.144707 | $0.137685 | $0.14979 | $0.143472 | $56,087,186 | $338,615,881 |