Friend.tech Historical Data

FRIEND Page 3
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.0916
+0.01%
$ 8.69 million $ 84,102
Jul 18, 2025 $ 0.0916
+1.53%
$ 8.69 million $ 79,963
Jul 17, 2025 $ 0.0902
+4.13%
$ 8.56 million $ 78,800
Jul 16, 2025 $ 0.0866
+1.04%
$ 8.21 million $ 80,642
Jul 15, 2025 $ 0.0857
+0.19%
$ 8.13 million $ 79,116
Jul 14, 2025 $ 0.0855
-1.29%
$ 8.11 million $ 80,744
Jul 13, 2025 $ 0.0866
+1.58%
$ 8.22 million $ 75,152
Jul 12, 2025 $ 0.0853
-3.83%
$ 8.09 million $ 75,711
Jul 11, 2025 $ 0.0887
+1.48%
$ 8.41 million $ 64,626
Jul 10, 2025 $ 0.0876
+0.71%
$ 8.31 million $ 75,150
Jul 9, 2025 $ 0.087
+1.28%
$ 8.25 million $ 76,931
Jul 8, 2025 $ 0.0859
+0.80%
$ 8.15 million $ 84,600
Jul 7, 2025 $ 0.0852
+2.44%
$ 8.08 million $ 82,199
Jul 6, 2025 $ 0.0832
-1.53%
$ 7.89 million $ 76,183
Jul 5, 2025 $ 0.0844
-2.51%
$ 8.01 million $ 77,267
Jul 4, 2025 $ 0.0851
+0.96%
$ 8.07 million $ 61,611
Jul 3, 2025 $ 0.0843
-0.25%
$ 7.99 million $ 53,462
Jul 2, 2025 $ 0.0845
+2.92%
$ 8.02 million $ 59,549
Jul 1, 2025 $ 0.0821
-0.73%
$ 7.79 million $ 54,366
Jun 30, 2025 $ 0.0827
-3.81%
$ 7.85 million $ 60,788
Jun 29, 2025 $ 0.0861
-0.89%
$ 8.17 million $ 42,577
Jun 28, 2025 $ 0.0868
-10.54%
$ 8.24 million $ 53,243
Jun 27, 2025 $ 0.0971
-0.45%
$ 9.22 million $ 56,353
Jun 26, 2025 $ 0.0958
+12.11%
$ 9.09 million $ 53,090
Jun 25, 2025 $ 0.0855
-12.45%
$ 8.11 million $ 57,007
Jun 24, 2025 $ 0.0975
+14.11%
$ 9.25 million $ 54,134
Jun 23, 2025 $ 0.0855
+0.61%
$ 8.11 million $ 52,749
Jun 22, 2025 $ 0.085
-14.70%
$ 8.06 million $ 57,808
Jun 21, 2025 $ 0.0996
+7.65%
$ 9.45 million $ 56,449
Jun 20, 2025 $ 0.0927
+4.49%
$ 8.79 million $ 94,861
Jun 19, 2025 $ 0.0887
+1.58%
$ 8.41 million $ 108,554
Jun 18, 2025 $ 0.0873
+157.85%
$ 8.28 million $ 105,986
Jun 17, 2025 $ 0.0339
-2.20%
$ 3.21 million $ 0
Jun 16, 2025 $ 0.0347
-0.08%
$ 3.3 million $ 1
Jun 15, 2025 $ 0.0348
-0.63%
$ 3.3 million $ 1
Jun 14, 2025 $ 0.035
-62.76%
$ 3.32 million $ 2
Jun 13, 2025 $ 0.0935
+8.62%
$ 8.87 million $ 108,903
Jun 12, 2025 $ 0.086
+5.18%
$ 8.16 million $ 114,855
Jun 11, 2025 $ 0.0818
+11.78%
$ 7.76 million $ 108,329
Jun 10, 2025 $ 0.0732
-6.11%
$ 6.94 million $ 99,451
Jun 9, 2025 $ 0.0779
+8.44%
$ 7.39 million $ 701,501
Jun 8, 2025 $ 0.0721
-2.52%
$ 6.84 million $ 89,069
Jun 7, 2025 $ 0.0709
+14.26%
$ 6.73 million $ 99,774
Jun 6, 2025 $ 0.0621
+1.68%
$ 5.89 million $ 733,444
Jun 5, 2025 $ 0.061
-3.12%
$ 5.79 million $ 723,985
Jun 4, 2025 $ 0.066
+13.00%
$ 6.26 million $ 476,518
Jun 3, 2025 $ 0.0584
-7.51%
$ 5.54 million $ 525,004
Jun 2, 2025 $ 0.0632
-17.74%
$ 5.99 million $ 704,448
Jun 1, 2025 $ 0.0768
-11.54%
$ 7.28 million $ 716,326
May 31, 2025 $ 0.0868
-12.24%
$ 8.23 million $ 709,146