時価総額 $2.16T
-0.74%
ボリューム24h $87.04B
3.39%
BTC % 58.1359%
-0.42%
ETH % 9.33272%
0.91%
硬貨
34.665
取引所
204
ライブ
Falcon Finance (FF) 履歴価格、日付別ボリュームデータ 米ドル - USD
Falcon Finance (FF) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 253 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 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 |