Friend.tech Historical Data

FRIEND Page 7
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.067
-4.01%
$ 6.36 million $ 80,674
Dec 30, 2024 $ 0.0698
-0.26%
$ 6.62 million $ 49,168
Dec 29, 2024 $ 0.07
+4.47%
$ 6.64 million $ 234,704
Dec 28, 2024 $ 0.067
-0.91%
$ 6.35 million $ 663,588
Dec 27, 2024 $ 0.0685
+8.26%
$ 6.5 million $ 513,507
Dec 26, 2024 $ 0.0635
-0.84%
$ 6.02 million $ 53,924
Dec 25, 2024 $ 0.064
-23.80%
$ 6.07 million $ 52,869
Dec 24, 2024 $ 0.084
+1.32%
$ 7.97 million $ 521,333
Dec 23, 2024 $ 0.0829
+4.95%
$ 7.86 million $ 620,783
Dec 22, 2024 $ 0.079
-0.91%
$ 7.49 million $ 540,308
Dec 21, 2024 $ 0.0797
+3.57%
$ 7.56 million $ 399,409
Dec 20, 2024 $ 0.078
+1.17%
$ 7.39 million $ 552,722
Dec 19, 2024 $ 0.0771
+0.12%
$ 7.31 million $ 675,232
Dec 18, 2024 $ 0.077
-30.04%
$ 7.3 million $ 390,558
Dec 17, 2024 $ 0.11
+37.66%
$ 10.43 million $ 567,743
Dec 16, 2024 $ 0.0798
+13.37%
$ 7.57 million $ 53,018
Dec 15, 2024 $ 0.0708
-4.56%
$ 6.71 million $ 52,256
Dec 14, 2024 $ 0.0747
+0.40%
$ 7.08 million $ 51,408
Dec 13, 2024 $ 0.0746
-1.65%
$ 7.07 million $ 51,997
Dec 12, 2024 $ 0.0756
-49.29%
$ 7.16 million $ 52,731
Dec 11, 2024 $ 0.149
+12.88%
$ 14.13 million $ 473,477
Dec 10, 2024 $ 0.134
-5.64%
$ 12.71 million $ 365,642
Dec 9, 2024 $ 0.143
+78.25%
$ 13.56 million $ 609,822
Dec 8, 2024 $ 0.0798
-1.69%
$ 7.57 million $ 65,398
Dec 7, 2024 $ 0.0813
+1.00%
$ 7.71 million $ 52,204
Dec 6, 2024 $ 0.0805
-45.98%
$ 7.63 million $ 54,409
Dec 5, 2024 $ 0.149
-11.84%
$ 14.12 million $ 616,077
Dec 4, 2024 $ 0.169
+3.68%
$ 16.02 million $ 624,122
Dec 3, 2024 $ 0.163
+84.12%
$ 15.45 million $ 630,233
Dec 2, 2024 $ 0.0885
+0.03%
$ 8.39 million $ 52,178
Dec 1, 2024 $ 0.0888
+2.43%
$ 8.42 million $ 52,899
Nov 30, 2024 $ 0.0866
-0.08%
$ 8.21 million $ 54,371
Nov 29, 2024 $ 0.0871
-47.53%
$ 8.26 million $ 53,104
Nov 28, 2024 $ 0.164
+13.10%
$ 15.64 million $ 412,998
Nov 27, 2024 $ 0.144
-16.28%
$ 13.65 million $ 618,098
Nov 26, 2024 $ 0.172
+19.44%
$ 16.11 million $ 622,680
Nov 25, 2024 $ 0.144
+68.10%
$ 13.65 million $ 442,479
Nov 24, 2024 $ 0.0857
+2.82%
$ 8.12 million $ 53,084
Nov 23, 2024 $ 0.0833
-2.39%
$ 7.89 million $ 53,499
Nov 22, 2024 $ 0.0858
+0.04%
$ 8.13 million $ 53,487
Nov 21, 2024 $ 0.0853
-4.15%
$ 8.09 million $ 52,852
Nov 20, 2024 $ 0.0888
-0.86%
$ 8.48 million $ 54,015
Nov 19, 2024 $ 0.308
+18.02%
$ 29.19 million $ 624,398
Nov 18, 2024 $ 0.261
-11.53%
$ 24.73 million $ 623,581
Nov 17, 2024 $ 0.296
+3.86%
$ 28.05 million $ 595,983
Nov 16, 2024 $ 0.285
-1.01%
$ 27.01 million $ 508,458
Nov 15, 2024 $ 0.288
+1.72%
$ 27.28 million $ 468,352
Nov 14, 2024 $ 0.284
-6.25%
$ 26.92 million $ 603,695
Nov 13, 2024 $ 0.304
-11.10%
$ 28.8 million $ 501,673
Nov 12, 2024 $ 0.342
-24.86%
$ 32.4 million $ 600,718