Market Cap $4.05T
-4.28%
Volume 24h $375.49B
-3.55%
BTC % 55.35%
0.77%
ETH % 12.14%
-2.22%
Coins
32.814
+12
Exchanges
885
Last update
39 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.087727 | $0.075938 | $0.102746 | $0.086073 | $26,991 | - |
| Aug-17 2025 | $0.08572 | $0.069416 | $0.08572 | $0.070952 | $24,313 | - |
| Aug-16 2025 | $0.070032 | $0.070032 | $0.126615 | $0.087553 | $28,707 | - |
| Aug-15 2025 | $0.087549 | $0.085848 | $0.088243 | $0.08679 | $7,451 | - |
| Aug-14 2025 | $0.086496 | $0.069278 | $0.087547 | $0.072633 | $9,444 | - |
| Aug-13 2025 | $0.072719 | $0.0587 | $0.072909 | $0.058894 | $11,852 | - |
| Aug-12 2025 | $0.05885 | $0.058642 | $0.078294 | $0.073925 | $38,671 | - |
| Aug-11 2025 | $0.073795 | $0.073679 | $0.088167 | $0.088139 | $13,801 | - |
| Aug-10 2025 | $0.088251 | $0.083909 | $0.088485 | $0.084056 | $13,953 | - |
| Aug-09 2025 | $0.084003 | $0.083257 | $0.086143 | $0.083503 | $14,326 | - |
| Aug-08 2025 | $0.083661 | $0.083586 | $0.085728 | $0.085552 | $16,286 | - |
| Aug-07 2025 | $0.085553 | $0.085372 | $0.088127 | $0.087916 | $44,153 | - |
| Aug-06 2025 | $0.088855 | $0.083471 | $0.088855 | $0.086713 | $83,260 | - |
| Aug-05 2025 | $0.087045 | $0.077914 | $0.087469 | $0.079243 | $81,529 | - |
| Aug-04 2025 | $0.079265 | $0.079058 | $0.087297 | $0.086575 | $87,374 | - |