Market Cap $2.18T
0.52%
Volume 24h $88.32B
3.05%
BTC % 58.254%
-0.03%
ETH % 9.34496%
0.61%
Coins
34.665
Exchanges
204
Live
Falcon Finance (FF) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Falcon Finance (FF) in USD Dollar. This table shows 253 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.08712 | $0.08575 | $0.09408 | $0.09332 | $3,973,779 | $203,860,800 |
| Jun-07 2026 | $0.09341 | $0.08979 | $0.09869 | $0.09162 | $5,163,933 | $218,579,400 |
| Jun-06 2026 | $0.09167 | $0.08531 | $0.09443 | $0.0941 | $7,005,160 | $214,507,800 |
| Jun-05 2026 | $0.09324 | $0.09085 | $0.09716 | $0.0925 | $7,647,866 | $218,181,600 |
| Jun-04 2026 | $0.09302 | $0.09209 | $0.09847 | $0.09393 | $7,135,468 | $217,666,800 |
| Jun-03 2026 | $0.09466 | $0.09236 | $0.10358 | $0.09611 | $13,836,976 | $221,504,400 |
| Jun-02 2026 | $0.09618 | $0.09348 | $0.11326 | $0.11021 | $8,503,671 | $225,061,200 |
| Jun-01 2026 | $0.11131 | $0.1012 | $0.11842 | $0.1012 | $14,815,373 | $260,465,400 |
| May-31 2026 | $0.10096 | $0.09974 | $0.10301 | $0.09974 | $4,118,826 | $236,246,400 |
| May-30 2026 | $0.09948 | $0.09665 | $0.1027 | $0.10111 | $5,759,473 | $232,783,200 |
| May-29 2026 | $0.10119 | $0.10025 | $0.11202 | $0.10211 | $10,119,837 | $236,784,600 |
| May-28 2026 | $0.10178 | $0.09939 | $0.10526 | $0.10247 | $11,697,080 | $238,165,200 |
| May-27 2026 | $0.10207 | $0.0926 | $0.1093 | $0.09435 | $43,222,231 | $238,843,800 |
| May-26 2026 | $0.0941 | $0.0881 | $0.0991 | $0.09013 | $11,247,880 | $220,194,000 |
| May-25 2026 | $0.09038 | $0.08443 | $0.09181 | $0.08515 | $7,172,318 | $211,489,200 |