Falcon Finance Historical Data

FF Page 3
Download
Date Close Price change Market cap Trading volume
Apr 11, 4 AM $ 0.0946
-2.16%
$ 232.77 million $ 235.23 million
Apr 11, 3 AM $ 0.0967
-2.07%
$ 237.91 million $ 230.03 million
Apr 11, 2 AM $ 0.0987
+0.96%
$ 242.93 million $ 224.76 million
Apr 11, 1 AM $ 0.0978
-6.48%
$ 240.61 million $ 211.39 million
Apr 11, 12 AM $ 0.105
-4.70%
$ 257.28 million $ 197.22 million
Apr 10, 11 PM $ 0.11
+1.01%
$ 270.05 million $ 182.93 million
Apr 10, 10 PM $ 0.109
-4.30%
$ 267.34 million $ 169.58 million
Apr 10, 9 PM $ 0.114
-5.62%
$ 279.3 million $ 153.29 million
Apr 10, 8 PM $ 0.12
-10.16%
$ 295.92 million $ 140.92 million
Apr 10, 7 PM $ 0.134
-7.74%
$ 329.42 million $ 122.01 million
Apr 10, 6 PM $ 0.145
+96.90%
$ 356.6 million $ 74.63 million
Apr 10, 5 PM $ 0.0736
+3.29%
$ 180.98 million $ 11.57 million
Apr 10, 4 PM $ 0.0713
-0.07%
$ 175.21 million $ 10.2 million
Apr 10, 3 PM $ 0.0713
+0.70%
$ 175.36 million $ 10.53 million
Apr 10, 2 PM $ 0.0708
-0.26%
$ 174.14 million $ 10.76 million
Apr 10, 1 PM $ 0.071
-0.23%
$ 174.58 million $ 10.83 million
Apr 10, 12 PM $ 0.0712
+0.01%
$ 174.99 million $ 10.86 million
Apr 10, 11 AM $ 0.0712
-0.05%
$ 174.96 million $ 10.64 million
Apr 10, 10 AM $ 0.0712
+0.14%
$ 175.04 million $ 10.31 million
Apr 10, 9 AM $ 0.0711
+0.08%
$ 174.8 million $ 10.44 million
Apr 10, 8 AM $ 0.071
-0.37%
$ 174.66 million $ 10.48 million
Apr 10, 7 AM $ 0.0713
-0.50%
$ 175.3 million $ 11.56 million
Apr 10, 6 AM $ 0.0717
+0.05%
$ 176.19 million $ 12.78 million
Apr 10, 5 AM $ 0.0716
-0.13%
$ 176.1 million $ 13.49 million
Apr 10, 4 AM $ 0.0717
-0.34%
$ 176.32 million $ 13.77 million
Apr 10, 3 AM $ 0.072
+0.72%
$ 176.93 million $ 13.89 million
Apr 10, 2 AM $ 0.0714
+0.22%
$ 175.66 million $ 14.17 million
Apr 10, 1 AM $ 0.0713
+0.48%
$ 175.28 million $ 14.69 million
Apr 10, 12 AM $ 0.0709
-0.39%
$ 174.44 million $ 14.85 million
Apr 9, 11 PM $ 0.0712
-0.20%
$ 175.13 million $ 14.74 million
Apr 9, 10 PM $ 0.0714
+0.34%
$ 175.49 million $ 14.56 million
Apr 9, 9 PM $ 0.0711
-0.03%
$ 174.9 million $ 14.12 million
Apr 9, 8 PM $ 0.0712
+0.35%
$ 174.94 million $ 14.08 million
Apr 9, 7 PM $ 0.0709
-0.21%
$ 174.33 million $ 13.82 million
Apr 9, 6 PM $ 0.0711
-0.17%
$ 174.7 million $ 13.86 million
Apr 9, 5 PM $ 0.0712
-0.12%
$ 174.99 million $ 13.92 million
Apr 9, 4 PM $ 0.0713
-0.44%
$ 175.2 million $ 13.94 million
Apr 9, 3 PM $ 0.0716
+1.24%
$ 175.97 million $ 13.54 million
Apr 9, 2 PM $ 0.0707
-0.14%
$ 173.77 million $ 13.06 million
Apr 9, 1 PM $ 0.0708
-0.76%
$ 174.02 million $ 13.68 million
Apr 9, 12 PM $ 0.0713
-0.45%
$ 175.34 million $ 13.73 million
Apr 9, 11 AM $ 0.0716
-0.10%
$ 176.14 million $ 13.69 million
Apr 9, 10 AM $ 0.0717
-0.26%
$ 176.31 million $ 13.7 million
Apr 9, 9 AM $ 0.0719
-0.14%
$ 176.76 million $ 13.67 million
Apr 9, 8 AM $ 0.072
-1.06%
$ 177.01 million $ 13.57 million
Apr 9, 7 AM $ 0.0728
+1.40%
$ 178.91 million $ 12.62 million
Apr 9, 6 AM $ 0.0718
-0.43%
$ 176.44 million $ 11.35 million
Apr 9, 5 AM $ 0.0721
-0.13%
$ 177.19 million $ 10.82 million
Apr 9, 4 AM $ 0.0722
-0.41%
$ 177.42 million $ 10.66 million
Apr 9, 3 AM $ 0.0725
+1.02%
$ 178.16 million $ 9.91 million