Market Cap $2.78T
-0.17%
Volume 24h $202.08B
-31.18%
BTC % 55.78%
0.05%
ETH % 10.04%
-0.1%
Coins
34.531
+1
Exchanges
885
Last update
35 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.072324 | $0.072107 | $0.074671 | $0.072175 | $17,890,243 | $169,240,172 |
| Apr-23 2026 | $0.072224 | $0.071629 | $0.074339 | $0.074275 | $15,632,235 | $169,004,397 |
| Apr-22 2026 | $0.074265 | $0.074258 | $0.076897 | $0.075394 | $14,582,256 | $173,780,443 |
| Apr-21 2026 | $0.075355 | $0.074037 | $0.07587 | $0.074972 | $16,671,627 | $176,332,747 |
| Apr-20 2026 | $0.074968 | $0.072333 | $0.075386 | $0.072452 | $25,182,511 | $175,426,375 |
| Apr-19 2026 | $0.07243 | $0.071176 | $0.072873 | $0.072181 | $19,534,076 | $169,486,873 |
| Apr-18 2026 | $0.072186 | $0.071698 | $0.075795 | $0.07471 | $23,594,551 | $168,916,180 |
| Apr-17 2026 | $0.074681 | $0.073509 | $0.075297 | $0.075297 | $22,219,746 | $174,754,461 |
| Apr-16 2026 | $0.075266 | $0.07433 | $0.076864 | $0.07653 | $29,309,856 | $176,122,736 |
| Apr-15 2026 | $0.076596 | $0.075656 | $0.079417 | $0.078603 | $35,581,745 | $179,236,136 |
| Apr-14 2026 | $0.078478 | $0.076796 | $0.079933 | $0.079933 | $54,347,790 | $183,639,524 |
| Apr-13 2026 | $0.080015 | $0.075889 | $0.083642 | $0.078782 | $80,677,748 | $187,235,275 |
| Apr-12 2026 | $0.078776 | $0.077581 | $0.089503 | $0.088478 | $74,078,231 | $184,336,348 |
| Apr-11 2026 | $0.088638 | $0.088139 | $0.111261 | $0.109597 | $235,650,891 | $207,415,153 |
| Apr-10 2026 | $0.110359 | $0.070859 | $0.17066 | $0.07126 | $250,626,233 | $258,240,627 |