Market Cap $4.03T
1.79%
Volume 24h $319.69B
-18.07%
BTC % 55.13%
-0.16%
ETH % 11.9%
0.42%
Coins
33.515
+11
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.154855 | $0.134787 | $0.157328 | $0.138838 | $81,175,072 | $362,361,107 |
| Oct-22 2025 | $0.138665 | $0.137498 | $0.16579 | $0.16009 | $128,110,885 | $324,476,258 |
| Oct-21 2025 | $0.159836 | $0.133682 | $0.163974 | $0.142391 | $199,476,535 | $374,016,942 |
| Oct-20 2025 | $0.142628 | $0.117916 | $0.143781 | $0.123386 | $127,389,867 | $333,751,137 |
| Oct-19 2025 | $0.123443 | $0.122373 | $0.130905 | $0.124138 | $92,262,590 | $288,857,817 |
| Oct-18 2025 | $0.124066 | $0.117616 | $0.126385 | $0.1218 | $76,796,519 | $290,315,396 |
| Oct-17 2025 | $0.121957 | $0.121074 | $0.142603 | $0.134535 | $131,555,670 | $285,380,784 |
| Oct-16 2025 | $0.134415 | $0.131582 | $0.148289 | $0.143518 | $123,586,124 | $314,531,496 |
| Oct-15 2025 | $0.144147 | $0.139207 | $0.151941 | $0.151941 | $141,940,834 | $337,305,141 |
| Oct-14 2025 | $0.152453 | $0.142598 | $0.182048 | $0.174134 | $268,365,211 | $356,741,519 |
| Oct-13 2025 | $0.174832 | $0.129525 | $0.185278 | $0.130746 | $5,718,972,363 | $409,107,322 |
| Oct-12 2025 | $0.1312 | $0.109686 | $0.135617 | $0.110284 | $1,995,053,540 | $307,008,097 |
| Oct-11 2025 | $0.110314 | $0.088315 | $0.119975 | $0.092267 | $558,093,264 | $258,134,848 |
| Oct-10 2025 | $0.092231 | $0.056773 | $0.143054 | $0.142867 | $406,728,133 | $215,822,862 |
| Oct-09 2025 | $0.143282 | $0.141392 | $0.161713 | $0.161713 | $217,374,486 | $335,282,121 |