SpaceFalcon Historical Data

FCON Page 18
Download
Date Close Price change Market cap Trading volume
May 2, 2023 $ 0.0000749
-1.81%
$ 27,197 $ 35,282
May 1, 2023 $ 0.0000762
-4.05%
$ 27,673 $ 87,746
Apr 30, 2023 $ 0.0000793
-5.52%
$ 28,808 $ 220,963
Apr 29, 2023 $ 0.000084
+6.97%
$ 30,502 $ 129,957
Apr 28, 2023 $ 0.0000783
+0.68%
$ 28,432 $ 72,233
Apr 27, 2023 $ 0.0000777
+2.95%
$ 28,228 $ 1.22 million
Apr 26, 2023 $ 0.0000755
+5.76%
$ 27,424 $ 1.45 million
Apr 25, 2023 $ 0.0000714
-6.95%
$ 25,924 $ 10.03 million
Apr 24, 2023 $ 0.0000767
-0.81%
$ 27,862 $ 10.33 million
Apr 23, 2023 $ 0.0000774
-6.02%
$ 28,118 $ 774,523
Apr 22, 2023 $ 0.0000824
+3.90%
$ 29,915 $ 995,207
Apr 21, 2023 $ 0.0000794
-11.39%
$ 28,824 $ 38,473
Apr 20, 2023 $ 0.0000894
-1.03%
$ 32,474 $ 2.07 million
Apr 19, 2023 $ 0.000091
-0.62%
$ 33,030 $ 53,400
Apr 18, 2023 $ 0.0000916
-0.74%
$ 33,263 $ 46,281
Apr 17, 2023 $ 0.0000922
-2.49%
$ 33,491 $ 117,206
Apr 16, 2023 $ 0.0000946
+0.03%
$ 34,345 $ 570,507
Apr 15, 2023 $ 0.0000945
+1.62%
$ 34,336 $ 70,560
Apr 14, 2023 $ 0.0000931
-2.10%
$ 33,820 $ 97,183
Apr 13, 2023 $ 0.0000951
+3.23%
$ 34,522 $ 3.2 million
Apr 12, 2023 $ 0.0000921
-1.17%
$ 33,453 $ 28,826
Apr 11, 2023 $ 0.0000932
-0.50%
$ 33,845 $ 4.02 million
Apr 10, 2023 $ 0.0000946
-0.72%
$ 34,338 $ 53,406
Apr 9, 2023 $ 0.0000951
+2.90%
$ 34,554 $ 42,231
Apr 8, 2023 $ 0.0000919
-1.78%
$ 33,392 $ 75,310
Apr 7, 2023 $ 0.0000943
-5.57%
$ 34,249 $ 72,929
Apr 6, 2023 $ 0.0000999
+7.97%
$ 36,265 $ 229,558
Apr 5, 2023 $ 0.0000924
+2.95%
$ 33,557 $ 52,249
Apr 4, 2023 $ 0.0000897
-2.81%
$ 32,582 $ 1.94 million
Apr 3, 2023 $ 0.0000924
+0.78%
$ 33,570 $ 1.97 million
Apr 2, 2023 $ 0.0000918
+1.52%
$ 33,321 $ 6.9 million
Apr 1, 2023 $ 0.0000904
+4.31%
$ 32,822 $ 2.1 million
Mar 31, 2023 $ 0.0000866
+2.60%
$ 31,457 $ 49,262
Mar 30, 2023 $ 0.0000844
-4.53%
$ 30,648 $ 40,648
Mar 29, 2023 $ 0.0000884
+8.34%
$ 32,105 $ 327,555
Mar 28, 2023 $ 0.0000816
-9.11%
$ 29,639 $ 228,399
Mar 27, 2023 $ 0.0000899
-4.42%
$ 32,633 $ 41,051
Mar 26, 2023 $ 0.0000939
-1.45%
$ 34,108 $ 329,267
Mar 25, 2023 $ 0.0000953
-3.36%
$ 34,615 $ 36,025
Mar 24, 2023 $ 0.0000977
-1.99%
$ 35,480 $ 59,305
Mar 23, 2023 $ 0.0000997
+6.84%
$ 36,203 $ 584,858
Mar 22, 2023 $ 0.0000931
-5.81%
$ 33,792 $ 1.22 million
Mar 21, 2023 $ 0.0000988
+5.08%
$ 35,862 $ 664,895
Mar 20, 2023 $ 0.000094
-1.25%
$ 34,136 $ 366,791
Mar 19, 2023 $ 0.000095
-6.21%
$ 34,516 $ 2.44 million
Mar 18, 2023 $ 0.000102
+2.27%
$ 36,889 $ 74,899
Mar 17, 2023 $ 0.0000993
-1.48%
$ 36,049 $ 886,498
Mar 16, 2023 $ 0.000101
+0.64%
$ 36,605 $ 74,544
Mar 15, 2023 $ 0.0001
-5.61%
$ 36,369 $ 379,924
Mar 14, 2023 $ 0.000106
+2.72%
$ 38,553 $ 138,582