Friend.tech Historical Data

FRIEND Page 11
Download
Date Close Price change Market cap Trading volume
Jul 2, 2024 $0.917
+2.36%
$82.57 million $148,240
Jul 1, 2024 $0.902
-1.47%
$81.03 million $755,500
Jun 30, 2024 $0.915
-6.67%
$82.37 million $510,876
Jun 29, 2024 $0.981
+0.46%
$88.26 million $394,504
Jun 28, 2024 $0.976
+0.34%
$87.85 million $382,404
Jun 27, 2024 $0.973
-2.22%
$87.55 million $588,534
Jun 26, 2024 $0.995
+2.48%
$89.54 million $352,255
Jun 25, 2024 $0.971
+0.14%
$87.37 million $325,436
Jun 24, 2024 $0.969
+0.65%
$87.25 million $610,137
Jun 23, 2024 $0.963
+3.07%
$86.68 million $629,592
Jun 22, 2024 $0.927
-4.53%
$83.39 million $136,030
Jun 21, 2024 $0.971
-0.20%
$87.35 million $423,587
Jun 20, 2024 $0.972
+20.21%
$87.49 million $408,971
Jun 19, 2024 $0.809
+5.93%
$72.75 million $755,840
Jun 18, 2024 $0.77
-5.16%
$69.32 million $844,086
Jun 17, 2024 $0.812
-8.64%
$73.09 million $717,858
Jun 16, 2024 $0.889
-0.36%
$80 million $650,753
Jun 15, 2024 $0.892
-1.04%
$80.29 million $757,536
Jun 14, 2024 $0.902
-21.32%
$81.14 million $754,402
Jun 13, 2024 $1.15
+0.51%
$103.12 million $738,083
Jun 12, 2024 $1.13
-1.07%
$102.06 million $722,076
Jun 11, 2024 $1.15
-14.04%
$103.17 million $773,325
Jun 10, 2024 $1.33
+5.58%
$120.01 million $775,563
Jun 9, 2024 $1.26
+9.89%
$113.67 million $601,587
Jun 8, 2024 $1.15
+3.57%
$103.46 million $699,447
Jun 7, 2024 $1.11
-9.50%
$99.88 million $742,936
Jun 6, 2024 $1.23
-4.34%
$110.36 million $746,193
Jun 5, 2024 $1.28
-2.66%
$115.37 million $642,061
Jun 4, 2024 $1.32
+12.86%
$118.53 million $623,680
Jun 3, 2024 $1.17
+11.93%
$105.02 million $633,282
Jun 2, 2024 $1.04
-5.97%
$93.83 million $726,622
Jun 1, 2024 $1.11
+8.32%
$99.79 million $780,554
May 31, 2024 $1.02
-15.68%
$92.13 million $946,669
May 30, 2024 $1.3
-16.03%
$116.68 million $633,283
May 29, 2024 $1.54
-10.46%
$138.95 million $638,772
May 28, 2024 $1.72
-9.08%
$155.18 million $538,720
May 27, 2024 $1.9
+9.59%
$170.69 million $587,139
May 26, 2024 $1.73
-4.18%
$155.75 million $606,473
May 25, 2024 $1.81
+2.44%
$162.55 million $628,707
May 24, 2024 $1.76
-1.74%
$158.67 million $616,811
May 23, 2024 $1.79
-1.86%
$161.5 million $900,529
May 22, 2024 $1.81
-6.91%
$162.93 million $762,873
May 21, 2024 $1.93
-10.00%
$173.79 million $1.8 million
May 20, 2024 $2.15
+35.79%
$193.1 million $1.95 million
May 19, 2024 $1.61
-1.88%
$144.55 million $1.47 million
May 18, 2024 $1.64
-8.59%
$147.32 million $1.63 million
May 17, 2024 $1.79
+13.93%
$161.17 million $2.36 million
May 16, 2024 $1.58
-6.03%
$142.42 million $1.71 million
May 15, 2024 $1.68
+4.39%
$151.54 million $2.29 million
May 14, 2024 $1.58
-15.02%
$142.56 million $1.38 million