Falcon Finance Historical Data

FF Page 30
Download
Date Close Price change Market cap Trading volume
Apr 22, 3 PM $ 0.0747
-0.39%
$ 183.72 million $ 13.75 million
Apr 22, 2 PM $ 0.075
-0.13%
$ 184.44 million $ 13.79 million
Apr 22, 1 PM $ 0.0751
-0.11%
$ 184.68 million $ 14.15 million
Apr 22, 12 PM $ 0.0751
-0.23%
$ 184.89 million $ 14.53 million
Apr 22, 11 AM $ 0.0753
-0.47%
$ 185.31 million $ 15.25 million
Apr 22, 10 AM $ 0.0757
-0.33%
$ 186.19 million $ 15.74 million
Apr 22, 9 AM $ 0.0759
-0.01%
$ 186.79 million $ 16.25 million
Apr 22, 8 AM $ 0.0759
-0.05%
$ 186.82 million $ 16.48 million
Apr 22, 7 AM $ 0.076
-0.16%
$ 186.93 million $ 16.99 million
Apr 22, 6 AM $ 0.0761
-0.63%
$ 187.22 million $ 16.79 million
Apr 22, 5 AM $ 0.0766
+0.49%
$ 188.41 million $ 16.7 million
Apr 22, 4 AM $ 0.0762
+0.37%
$ 187.49 million $ 15.78 million
Apr 22, 3 AM $ 0.0759
+0.59%
$ 186.81 million $ 15.57 million
Apr 22, 2 AM $ 0.0755
+0.58%
$ 185.69 million $ 15.15 million
Apr 22, 1 AM $ 0.075
-0.78%
$ 184.61 million $ 14.7 million
Apr 22, 12 AM $ 0.0756
+0.38%
$ 186.05 million $ 14.26 million
Apr 21, 11 PM $ 0.0753
+0.57%
$ 185.35 million $ 14.37 million
Apr 21, 10 PM $ 0.0749
-0.32%
$ 184.3 million $ 14.46 million
Apr 21, 9 PM $ 0.0751
+0.54%
$ 184.88 million $ 14.21 million
Apr 21, 8 PM $ 0.0747
+0.24%
$ 183.88 million $ 14.14 million
Apr 21, 7 PM $ 0.0746
+0.18%
$ 183.44 million $ 13.86 million
Apr 21, 6 PM $ 0.0744
-0.39%
$ 183.11 million $ 13.85 million
Apr 21, 5 PM $ 0.0747
+0.19%
$ 183.83 million $ 14.23 million
Apr 21, 4 PM $ 0.0746
-0.02%
$ 183.48 million $ 14.44 million
Apr 21, 3 PM $ 0.0746
+0.17%
$ 183.52 million $ 15.5 million
Apr 21, 2 PM $ 0.0745
-0.40%
$ 183.22 million $ 15.74 million
Apr 21, 1 PM $ 0.0748
-0.37%
$ 183.95 million $ 15.46 million
Apr 21, 12 PM $ 0.075
-0.37%
$ 184.64 million $ 15.69 million
Apr 21, 11 AM $ 0.0753
+0.00%
$ 185.32 million $ 15.38 million
Apr 21, 10 AM $ 0.0753
+0.38%
$ 185.32 million $ 15.09 million
Apr 21, 9 AM $ 0.075
-0.22%
$ 184.61 million $ 15.28 million
Apr 21, 8 AM $ 0.0752
+0.81%
$ 185.01 million $ 15.66 million
Apr 21, 7 AM $ 0.0746
+0.25%
$ 183.53 million $ 15.63 million
Apr 21, 6 AM $ 0.0744
-0.06%
$ 183.06 million $ 16.31 million
Apr 21, 5 AM $ 0.0745
+0.00%
$ 183.17 million $ 16.96 million
Apr 21, 4 AM $ 0.0745
+0.06%
$ 183.17 million $ 18.29 million
Apr 21, 3 AM $ 0.0744
+0.41%
$ 183.06 million $ 20 million
Apr 21, 2 AM $ 0.0741
-0.56%
$ 182.31 million $ 20.33 million
Apr 21, 1 AM $ 0.0745
+0.07%
$ 183.34 million $ 20.41 million
Apr 21, 12 AM $ 0.0745
-0.62%
$ 183.22 million $ 21.02 million
Apr 20, 11 PM $ 0.0749
+0.48%
$ 184.37 million $ 21.7 million
Apr 20, 10 PM $ 0.0746
-0.19%
$ 183.49 million $ 21.89 million
Apr 20, 9 PM $ 0.0747
-0.42%
$ 183.83 million $ 22.63 million
Apr 20, 8 PM $ 0.075
+0.14%
$ 184.61 million $ 23.16 million
Apr 20, 7 PM $ 0.0749
-0.47%
$ 184.36 million $ 23.3 million
Apr 20, 6 PM $ 0.0753
+0.84%
$ 185.24 million $ 23.21 million
Apr 20, 5 PM $ 0.0747
-0.58%
$ 183.7 million $ 23.17 million
Apr 20, 4 PM $ 0.0751
+1.19%
$ 184.77 million $ 22.93 million
Apr 20, 3 PM $ 0.0742
+0.25%
$ 182.6 million $ 21.76 million
Apr 20, 2 PM $ 0.074
-0.07%
$ 182.14 million $ 21.86 million