Falcon Finance Historical Data

FF Page 18
Download
Date Close Price change Market cap Trading volume
May 12, 8 PM $ 0.0616
-3.00%
$ 151.63 million $ 37.43 million
May 12, 7 PM $ 0.0636
-1.01%
$ 156.58 million $ 38.37 million
May 12, 6 PM $ 0.0643
-19.03%
$ 158.15 million $ 38.75 million
May 12, 5 PM $ 0.0794
+23.40%
$ 195.32 million $ 30.36 million
May 12, 4 PM $ 0.0644
-1.72%
$ 158.37 million $ 38.23 million
May 12, 3 PM $ 0.0654
+4.03%
$ 160.96 million $ 40.87 million
May 12, 2 PM $ 0.0633
-17.69%
$ 155.7 million $ 39.75 million
May 12, 1 PM $ 0.0769
+22.24%
$ 189.16 million $ 85.88 million
May 12, 12 PM $ 0.0631
-17.64%
$ 155.19 million $ 40.66 million
May 12, 11 AM $ 0.0766
+22.11%
$ 188.42 million $ 92.45 million
May 12, 10 AM $ 0.0629
-16.77%
$ 154.67 million $ 42.73 million
May 12, 9 AM $ 0.0755
+2.80%
$ 185.83 million $ 92.66 million
May 12, 8 AM $ 0.0735
+1.74%
$ 180.77 million $ 105.57 million
May 12, 7 AM $ 0.0722
+19.73%
$ 177.7 million $ 101.04 million
May 12, 6 AM $ 0.0603
-14.47%
$ 148.36 million $ 38.45 million
May 12, 5 AM $ 0.0705
+22.15%
$ 173.46 million $ 88.06 million
May 12, 4 AM $ 0.0578
-6.70%
$ 142.28 million $ 34.04 million
May 12, 3 AM $ 0.0648
+3.33%
$ 159.33 million $ 45.74 million
May 12, 2 AM $ 0.0626
+0.13%
$ 154.1 million $ 35.25 million
May 12, 1 AM $ 0.0627
+0.97%
$ 154.14 million $ 37.12 million
May 12, 12 AM $ 0.0621
-12.63%
$ 152.71 million $ 32.59 million
May 11, 11 PM $ 0.071
+0.84%
$ 174.78 million $ 44.51 million
May 11, 10 PM $ 0.0705
+3.61%
$ 173.33 million $ 44.27 million
May 11, 9 PM $ 0.068
-0.52%
$ 167.27 million $ 77.66 million
May 11, 8 PM $ 0.0683
-0.25%
$ 168.14 million $ 77.53 million
May 11, 7 PM $ 0.0685
+0.21%
$ 168.55 million $ 77.53 million
May 11, 6 PM $ 0.0684
-1.83%
$ 168.22 million $ 75.74 million
May 11, 5 PM $ 0.0696
+0.75%
$ 171.32 million $ 73.79 million
May 11, 4 PM $ 0.0691
+1.14%
$ 170.06 million $ 70.44 million
May 11, 3 PM $ 0.0683
-1.18%
$ 168.15 million $ 68.14 million
May 11, 2 PM $ 0.0691
+0.22%
$ 170.06 million $ 63.74 million
May 11, 1 PM $ 0.069
+9.57%
$ 169.66 million $ 53.98 million
May 11, 12 PM $ 0.0628
+0.52%
$ 154.61 million $ 18.04 million
May 11, 11 AM $ 0.0626
+1.11%
$ 154.13 million $ 15.42 million
May 11, 10 AM $ 0.062
+2.85%
$ 152.43 million $ 10.74 million
May 11, 9 AM $ 0.0602
+4.29%
$ 148.11 million $ 7.99 million
May 11, 8 AM $ 0.0577
-10.33%
$ 141.9 million $ 4.29 million
May 11, 7 AM $ 0.0643
-0.18%
$ 158.25 million $ 7 million
May 11, 6 AM $ 0.0644
+1.64%
$ 158.54 million $ 6.94 million
May 11, 5 AM $ 0.0634
+0.67%
$ 156 million $ 11.3 million
May 11, 4 AM $ 0.063
-2.08%
$ 154.97 million $ 11.48 million
May 11, 3 AM $ 0.0643
-0.13%
$ 158.25 million $ 6.94 million
May 11, 2 AM $ 0.0644
+18.70%
$ 158.46 million $ 6.76 million
May 11, 1 AM $ 0.0569
-1.01%
$ 140 million $ 6.17 million
May 11, 12 AM $ 0.0574
-1.56%
$ 141.21 million $ 3.78 million
May 10, 11 PM $ 0.0583
+0.08%
$ 143.55 million $ 4.04 million
May 10, 10 PM $ 0.0582
+0.39%
$ 143.17 million $ 3.97 million
May 10, 9 PM $ 0.0581
-7.24%
$ 142.99 million $ 3.82 million
May 10, 8 PM $ 0.0627
-7.00%
$ 154.16 million $ 9.22 million
May 10, 7 PM $ 0.0674
-0.06%
$ 165.75 million $ 5.14 million