Friend.tech Historical Data

FRIEND Page 14
Download
Date Close Price change Market cap Trading volume
Jan 20, 6 PM $ 0.0845
+1.03%
$ 8.02 million $ 12,488
Jan 20, 5 PM $ 0.0845
+0.00%
$ 8.02 million $ 12,764
Jan 20, 4 PM $ 0.095
-6.75%
$ 9.01 million $ 12,949
Jan 20, 3 PM $ 0.102
-1.45%
$ 9.67 million $ 13,061
Jan 20, 2 PM $ 0.103
+0.00%
$ 9.81 million $ 13,294
Jan 20, 1 PM $ 0.103
+1.02%
$ 9.81 million $ 13,260
Jan 20, 12 PM $ 0.102
-1.01%
$ 9.71 million $ 13,207
Jan 20, 11 AM $ 0.103
-1.50%
$ 9.81 million $ 13,277
Jan 20, 10 AM $ 0.105
-0.05%
$ 9.96 million $ 13,178
Jan 20, 9 AM $ 0.105
-4.19%
$ 9.96 million $ 13,162
Jan 20, 8 AM $ 0.11
+3.70%
$ 10.4 million $ 13,208
Jan 20, 2 AM $ 0.0851
-2.40%
$ 8.08 million $ 11,920
Jan 20, 1 AM $ 0.0871
+1.20%
$ 8.26 million $ 11,742
Jan 20, 12 AM $ 0.0869
-3.65%
$ 8.25 million $ 11,695
Jan 19, 11 PM $ 0.0966
+0.09%
$ 9.17 million $ 11,727
Jan 19, 10 PM $ 0.104
-3.88%
$ 9.9 million $ 11,808
Jan 19, 9 PM $ 0.109
-0.08%
$ 10.21 million $ 11,792
Jan 19, 3 PM $ 0.0818
-2.34%
$ 7.76 million $ 11,419
Jan 19, 2 PM $ 0.0838
-1.69%
$ 7.95 million $ 11,340
Jan 19, 1 PM $ 0.0852
+2.54%
$ 8.08 million $ 11,583
Jan 19, 12 PM $ 0.0831
+3.85%
$ 7.88 million $ 11,592
Jan 19, 11 AM $ 0.0802
+4.90%
$ 7.61 million $ 12,143
Jan 19, 10 AM $ 0.0728
+3.38%
$ 6.9 million $ 12,661
Jan 19, 7 AM $ 0.0739
+2.17%
$ 7.01 million $ 13,186
Jan 19, 6 AM $ 0.0729
+0.76%
$ 6.92 million $ 13,375
Jan 19, 5 AM $ 0.0736
+0.00%
$ 6.99 million $ 13,938
Jan 19, 4 AM $ 0.0808
+4.43%
$ 7.66 million $ 14,019
Jan 19, 3 AM $ 0.0773
-10.09%
$ 7.34 million $ 14,442
Jan 19, 2 AM $ 0.089
-1.08%
$ 8.45 million $ 14,790
Jan 19, 1 AM $ 0.09
-1.81%
$ 8.66 million $ 14,782
Jan 19, 12 AM $ 0.0917
-0.80%
$ 8.7 million $ 14,654
Jan 18, 11 PM $ 0.0924
-5.38%
$ 8.77 million $ 14,790
Jan 18, 8 PM $ 0.113
-6.94%
$ 10.76 million $ 16,957
Jan 18, 7 PM $ 0.122
-3.67%
$ 11.39 million $ 16,882
Jan 18, 6 PM $ 0.127
+0.37%
$ 12 million $ 16,895
Jan 18, 5 PM $ 0.126
-0.73%
$ 11.96 million $ 16,968
Jan 18, 4 PM $ 0.127
-2.93%
$ 12.05 million $ 16,831
Jan 18, 3 PM $ 0.131
+3.30%
$ 12.34 million $ 17,591
Jan 18, 2 PM $ 0.127
-0.64%
$ 12.01 million $ 18,862
Jan 18, 1 PM $ 0.125
-4.22%
$ 11.87 million $ 18,731
Jan 18, 12 PM $ 0.131
-3.14%
$ 12.4 million $ 18,843
Jan 18, 11 AM $ 0.135
-8.36%
$ 12.96 million $ 20,074
Jan 18, 10 AM $ 0.153
+1.18%
$ 14.52 million $ 22,529
Jan 18, 8 AM $ 0.15
+1.03%
$ 14.2 million $ 24,075
Jan 18, 7 AM $ 0.142
+1.15%
$ 13.41 million $ 25,591
Jan 18, 6 AM $ 0.136
+11.33%
$ 12.9 million $ 26,181
Jan 18, 5 AM $ 0.121
-9.05%
$ 11.47 million $ 25,976
Jan 17, 11 PM $ 0.225
-4.87%
$ 21.3 million $ 25,423
Jan 17, 10 PM $ 0.24
+0.33%
$ 22.76 million $ 25,348
Jan 17, 9 PM $ 0.239
+0.72%
$ 22.46 million $ 25,237