Market Cap $3.29T
-1.05%
Volume 24h $239.74B
10.05%
BTC % 54.55%
-0.53%
ETH % 11.4%
0.61%
Coins
33.773
+6
Exchanges
885
Last update
29 Seconds ago
Friend.tech (FRIEND) 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-08 2025 | $0.032483 | $0.02369 | $0.035831 | $0.024587 | $8,953 | - |
| Dec-07 2025 | $0.023555 | $0.023555 | $0.033254 | $0.027875 | $2,847 | - |
| Dec-06 2025 | $0.029008 | $0.028047 | $0.0392 | $0.034423 | $3,021 | - |
| Dec-05 2025 | $0.035881 | $0.021856 | $0.03732 | $0.022832 | $6,352 | - |
| Dec-04 2025 | $0.028626 | $0.025776 | $0.083192 | $0.079258 | $24,402 | - |
| Dec-03 2025 | $0.078999 | $0.055281 | $0.079754 | $0.060863 | $9,185 | - |
| Dec-02 2025 | $0.124065 | $0.07935 | $0.126942 | $0.110308 | $3,745 | - |
| Dec-01 2025 | $0.109842 | $0.107045 | $0.201388 | $0.192524 | $10,130 | - |
| Nov-30 2025 | $0.193225 | $0.185571 | $0.26865 | $0.232061 | $16,567 | - |
| Nov-29 2025 | $0.243567 | $0.209549 | $0.462053 | $0.209549 | $17,352 | - |
| Nov-28 2025 | $0.211563 | $0.159495 | $0.261075 | $0.169488 | $15,950 | - |
| Nov-27 2025 | $0.169824 | $0.165451 | $0.198472 | $0.165466 | $16,704 | - |
| Nov-26 2025 | $0.165788 | $0.085311 | $0.165788 | $0.085311 | $9,846 | - |
| Nov-25 2025 | $0.081374 | $0.052891 | $0.150896 | $0.150896 | $6,816 | - |
| Nov-24 2025 | $0.150697 | $0.150697 | $0.1648 | $0.162375 | $8,511 | - |