Falcon Finance Historical Data

FF Page 33
Download
Date Close Price change Market cap Trading volume
Apr 16, 3 PM $ 0.0751
+0.54%
$ 184.85 million $ 26.16 million
Apr 16, 2 PM $ 0.0747
-0.86%
$ 183.85 million $ 26.79 million
Apr 16, 1 PM $ 0.0754
+1.01%
$ 185.45 million $ 27.19 million
Apr 16, 12 PM $ 0.0746
+0.10%
$ 183.58 million $ 27.12 million
Apr 16, 11 AM $ 0.0745
+0.06%
$ 183.4 million $ 26.9 million
Apr 16, 10 AM $ 0.0745
-1.05%
$ 183.29 million $ 26.79 million
Apr 16, 9 AM $ 0.0753
-0.46%
$ 185.22 million $ 25.56 million
Apr 16, 8 AM $ 0.0756
-0.20%
$ 186.09 million $ 26.26 million
Apr 16, 7 AM $ 0.0758
-0.37%
$ 186.46 million $ 26.39 million
Apr 16, 6 AM $ 0.0761
-0.03%
$ 187.13 million $ 26.26 million
Apr 16, 5 AM $ 0.0761
-0.65%
$ 187.19 million $ 26.57 million
Apr 16, 4 AM $ 0.0766
-0.01%
$ 188.41 million $ 26.99 million
Apr 16, 3 AM $ 0.0766
-0.14%
$ 188.42 million $ 27.14 million
Apr 16, 2 AM $ 0.0767
+0.31%
$ 188.68 million $ 27.9 million
Apr 16, 1 AM $ 0.0765
+0.07%
$ 188.1 million $ 28.16 million
Apr 16, 12 AM $ 0.0764
-0.14%
$ 187.98 million $ 28.6 million
Apr 15, 11 PM $ 0.0765
-0.21%
$ 188.25 million $ 29.39 million
Apr 15, 10 PM $ 0.0767
+0.21%
$ 188.64 million $ 29.74 million
Apr 15, 9 PM $ 0.0765
+0.39%
$ 188.24 million $ 30.12 million
Apr 15, 8 PM $ 0.0762
-0.30%
$ 187.5 million $ 30.28 million
Apr 15, 7 PM $ 0.0764
+1.04%
$ 188.06 million $ 30.5 million
Apr 15, 6 PM $ 0.0757
-1.12%
$ 186.13 million $ 31.18 million
Apr 15, 5 PM $ 0.0765
-0.34%
$ 188.23 million $ 32.22 million
Apr 15, 4 PM $ 0.0768
+0.18%
$ 188.86 million $ 35.3 million
Apr 15, 3 PM $ 0.0766
-0.32%
$ 188.52 million $ 35.79 million
Apr 15, 2 PM $ 0.0769
+0.61%
$ 189.12 million $ 37.12 million
Apr 15, 1 PM $ 0.0764
-0.96%
$ 187.98 million $ 38.27 million
Apr 15, 12 PM $ 0.0771
+0.11%
$ 189.8 million $ 41.97 million
Apr 15, 11 AM $ 0.0771
+0.30%
$ 189.59 million $ 42.22 million
Apr 15, 10 AM $ 0.0768
-0.10%
$ 189.02 million $ 42.47 million
Apr 15, 9 AM $ 0.0769
-0.79%
$ 189.2 million $ 42.73 million
Apr 15, 8 AM $ 0.0775
+0.16%
$ 190.7 million $ 42.89 million
Apr 15, 7 AM $ 0.0774
+0.03%
$ 190.39 million $ 42.75 million
Apr 15, 6 AM $ 0.0774
-0.47%
$ 190.34 million $ 43.47 million
Apr 15, 5 AM $ 0.0777
-0.73%
$ 191.23 million $ 44.12 million
Apr 15, 4 AM $ 0.0783
+0.54%
$ 192.64 million $ 45.12 million
Apr 15, 3 AM $ 0.0779
-2.00%
$ 191.6 million $ 45.6 million
Apr 15, 2 AM $ 0.0795
+0.38%
$ 195.5 million $ 45.51 million
Apr 15, 1 AM $ 0.0792
+0.78%
$ 194.79 million $ 45.33 million
Apr 15, 12 AM $ 0.0786
-0.11%
$ 193.27 million $ 44.95 million
Apr 14, 11 PM $ 0.0786
+0.51%
$ 193.47 million $ 44.61 million
Apr 14, 10 PM $ 0.0782
+0.65%
$ 192.48 million $ 44.98 million
Apr 14, 9 PM $ 0.0777
+0.20%
$ 191.25 million $ 45.66 million
Apr 14, 8 PM $ 0.0776
+0.03%
$ 190.87 million $ 46.82 million
Apr 14, 7 PM $ 0.0776
-0.32%
$ 190.84 million $ 47.75 million
Apr 14, 6 PM $ 0.0778
-2.25%
$ 191.45 million $ 48.12 million
Apr 14, 5 PM $ 0.0796
+3.18%
$ 195.87 million $ 51.17 million
Apr 14, 4 PM $ 0.0772
-0.94%
$ 189.85 million $ 55.02 million
Apr 14, 3 PM $ 0.0779
-0.14%
$ 191.67 million $ 55.85 million
Apr 14, 2 PM $ 0.078
-1.29%
$ 191.94 million $ 58.53 million