Market Cap $3.52T
-1.5%
Volume 24h $247.26B
-7.53%
BTC % 58.58%
0.47%
ETH % 8.63%
-1.27%
Coins
31.799
+2
Exchanges
885
Last update
53 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 |
|---|---|---|---|---|---|---|
| May-10 2025 | $0.055606 | $0.054057 | $0.059757 | $0.05764 | $20,902 | - |
| May-09 2025 | $0.057119 | $0.056318 | $0.059339 | $0.057573 | $20,345 | - |
| May-08 2025 | $0.057533 | $0.056481 | $0.059688 | $0.056863 | $29,672 | - |
| May-07 2025 | $0.056927 | $0.055769 | $0.063493 | $0.059092 | $32,975 | - |
| May-06 2025 | $0.060023 | $0.059137 | $0.06521 | $0.061739 | $18,704 | - |
| May-05 2025 | $0.061122 | $0.045022 | $0.069224 | $0.045022 | $27,799 | - |
| May-04 2025 | $0.044758 | $0.04055 | $0.050224 | $0.050224 | $22,738 | - |
| May-03 2025 | $0.051158 | $0.04996 | $0.063742 | $0.062788 | $29,080 | - |
| May-02 2025 | $0.062933 | $0.061557 | $0.071466 | $0.068837 | $19,088 | - |
| May-01 2025 | $0.068849 | $0.063536 | $0.10315 | $0.070271 | $38,340 | - |
| Apr-30 2025 | $0.069146 | $0.068401 | $0.104885 | $0.102836 | $31,294 | - |
| Apr-29 2025 | $0.102963 | $0.099181 | $0.112802 | $0.112 | $18,899 | - |
| Apr-28 2025 | $0.111837 | $0.075337 | $0.116315 | $0.084224 | $19,259 | - |
| Apr-27 2025 | $0.08424 | $0.084068 | $0.15963 | $0.139593 | $29,998 | - |
| Apr-26 2025 | $0.129469 | $0.054499 | $0.13877 | $0.059487 | $22,245 | - |