Friend.tech Historical Data

FRIEND Page 4
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $ 0.0903
+4.70%
$ 8.57 million $ 722,961
May 28, 2025 $ 0.0863
+19.80%
$ 8.18 million $ 392,439
May 27, 2025 $ 0.072
+5.89%
$ 6.83 million $ 281,609
May 26, 2025 $ 0.068
-9.11%
$ 6.45 million $ 698,723
May 25, 2025 $ 0.0748
+2.48%
$ 7.1 million $ 691,629
May 24, 2025 $ 0.073
-0.20%
$ 6.93 million $ 372,280
May 23, 2025 $ 0.0731
+19.75%
$ 6.94 million $ 692,582
May 22, 2025 $ 0.0611
-11.50%
$ 5.8 million $ 641,356
May 21, 2025 $ 0.069
-11.41%
$ 6.55 million $ 537,862
May 20, 2025 $ 0.0779
-1.27%
$ 7.39 million $ 646,955
May 19, 2025 $ 0.0789
+3.78%
$ 7.49 million $ 643,005
May 18, 2025 $ 0.076
-1.29%
$ 7.21 million $ 648,599
May 17, 2025 $ 0.077
+9.91%
$ 7.31 million $ 502,446
May 16, 2025 $ 0.0701
-3.00%
$ 6.65 million $ 640,543
May 15, 2025 $ 0.0722
+7.95%
$ 6.85 million $ 650,573
May 14, 2025 $ 0.0669
-0.09%
$ 6.35 million $ 25,511
May 13, 2025 $ 0.067
-0.14%
$ 6.35 million $ 26,244
May 12, 2025 $ 0.067
-14.66%
$ 6.36 million $ 514,077
May 11, 2025 $ 0.0785
+26.59%
$ 7.45 million $ 21,163
May 10, 2025 $ 0.0619
+3.19%
$ 5.88 million $ 620,398
May 9, 2025 $ 0.06
-1.29%
$ 5.69 million $ 17,859
May 8, 2025 $ 0.0608
-2.06%
$ 5.77 million $ 642,789
May 7, 2025 $ 0.0621
+3.41%
$ 5.89 million $ 652,623
May 6, 2025 $ 0.06
-9.06%
$ 5.7 million $ 18,631
May 5, 2025 $ 0.066
-4.35%
$ 6.26 million $ 507,219
May 4, 2025 $ 0.069
+2.63%
$ 6.55 million $ 371,794
May 3, 2025 $ 0.0634
-3.94%
$ 6.01 million $ 19,974
May 2, 2025 $ 0.067
-5.49%
$ 6.36 million $ 607,843
May 1, 2025 $ 0.071
-5.33%
$ 6.74 million $ 580,610
Apr 30, 2025 $ 0.075
-36.97%
$ 7.12 million $ 522,174
Apr 29, 2025 $ 0.119
-2.42%
$ 11.29 million $ 618,104
Apr 28, 2025 $ 0.122
+4.21%
$ 11.57 million $ 637,704
Apr 27, 2025 $ 0.129
-13.02%
$ 12.25 million $ 649,364
Apr 26, 2025 $ 0.148
+6.24%
$ 14.08 million $ 644,099
Apr 25, 2025 $ 0.151
+34.76%
$ 14.33 million $ 637,621
Apr 24, 2025 $ 0.115
+9.51%
$ 10.91 million $ 636,332
Apr 23, 2025 $ 0.105
-8.62%
$ 9.96 million $ 627,188
Apr 22, 2025 $ 0.106
-2.55%
$ 10.07 million $ 702,786
Apr 21, 2025 $ 0.108
-23.39%
$ 10.24 million $ 684,234
Apr 20, 2025 $ 0.141
+68.06%
$ 13.38 million $ 704,731
Apr 19, 2025 $ 0.0839
-1.68%
$ 7.96 million $ 693,909
Apr 18, 2025 $ 0.0853
-16.38%
$ 8.09 million $ 64,304
Apr 17, 2025 $ 0.163
+108.74%
$ 15.47 million $ 705,761
Apr 16, 2025 $ 0.075
+56.60%
$ 7.11 million $ 101,139
Apr 15, 2025 $ 0.049
+6.24%
$ 4.65 million $ 475,636
Apr 14, 2025 $ 0.047
+0.11%
$ 4.46 million $ 645,801
Apr 13, 2025 $ 0.0478
+21.73%
$ 4.54 million $ 569,710
Apr 12, 2025 $ 0.0393
+3.11%
$ 3.73 million $ 82,544
Apr 11, 2025 $ 0.0381
-4.59%
$ 3.62 million $ 345,407
Apr 10, 2025 $ 0.0399
-7.01%
$ 3.79 million $ 520,544