Falcon Finance Historical Data

FF Page 4
Download
Date Close Price change Market cap Trading volume
Jun 10, 6 AM $ 0.0787
+0.77%
$ 253.82 million $ 30.97 million
Jun 10, 5 AM $ 0.0781
-1.18%
$ 251.88 million $ 30.59 million
Jun 10, 4 AM $ 0.079
+1.48%
$ 254.89 million $ 30.25 million
Jun 10, 3 AM $ 0.0779
+4.32%
$ 251.17 million $ 29.67 million
Jun 10, 2 AM $ 0.0747
+0.07%
$ 240.78 million $ 33.27 million
Jun 10, 1 AM $ 0.0746
+0.13%
$ 240.6 million $ 35.31 million
Jun 10, 12 AM $ 0.0745
-2.57%
$ 240.18 million $ 35.31 million
Jun 9, 11 PM $ 0.0764
+0.11%
$ 246.52 million $ 33.73 million
Jun 9, 10 PM $ 0.0764
+0.13%
$ 246.24 million $ 35.21 million
Jun 9, 9 PM $ 0.0763
-1.08%
$ 245.92 million $ 35.18 million
Jun 9, 8 PM $ 0.0771
-0.57%
$ 248.6 million $ 34.45 million
Jun 9, 7 PM $ 0.0775
-0.17%
$ 250.02 million $ 34.27 million
Jun 9, 6 PM $ 0.0777
-1.01%
$ 250.44 million $ 33.87 million
Jun 9, 5 PM $ 0.0785
-0.68%
$ 253.02 million $ 32.94 million
Jun 9, 4 PM $ 0.079
-1.52%
$ 254.75 million $ 31.13 million
Jun 9, 3 PM $ 0.0802
-1.68%
$ 258.68 million $ 29.2 million
Jun 9, 2 PM $ 0.0816
-1.07%
$ 263.1 million $ 28.54 million
Jun 9, 1 PM $ 0.0825
-0.60%
$ 265.96 million $ 27.87 million
Jun 9, 12 PM $ 0.083
-0.57%
$ 267.55 million $ 26.79 million
Jun 9, 11 AM $ 0.0834
-0.92%
$ 269.07 million $ 25.99 million
Jun 9, 10 AM $ 0.0842
+0.97%
$ 271.65 million $ 24.97 million
Jun 9, 9 AM $ 0.0834
-1.16%
$ 269.04 million $ 22.06 million
Jun 9, 8 AM $ 0.0844
+1.23%
$ 272.2 million $ 20.67 million
Jun 9, 7 AM $ 0.0834
+0.24%
$ 268.91 million $ 19.98 million
Jun 9, 6 AM $ 0.0832
-0.08%
$ 268.25 million $ 19.34 million
Jun 9, 5 AM $ 0.0833
-2.45%
$ 268.45 million $ 13.67 million
Jun 9, 4 AM $ 0.0853
+4.68%
$ 275.15 million $ 17.83 million
Jun 9, 3 AM $ 0.0815
-0.49%
$ 262.84 million $ 12.12 million
Jun 9, 2 AM $ 0.0819
-4.50%
$ 264.14 million $ 15.33 million
Jun 9, 1 AM $ 0.0858
-0.91%
$ 276.53 million $ 12.86 million
Jun 9, 12 AM $ 0.0865
-3.33%
$ 279.06 million $ 11.84 million
Jun 8, 11 PM $ 0.0895
+2.45%
$ 288.68 million $ 10.77 million
Jun 8, 10 PM $ 0.0874
-1.67%
$ 281.78 million $ 8.95 million
Jun 8, 9 PM $ 0.0889
-0.65%
$ 286.57 million $ 8.74 million
Jun 8, 8 PM $ 0.0894
-0.95%
$ 288.43 million $ 8.54 million
Jun 8, 7 PM $ 0.0903
-0.90%
$ 291.21 million $ 8.58 million
Jun 8, 6 PM $ 0.0911
+0.27%
$ 293.85 million $ 8.88 million
Jun 8, 5 PM $ 0.0909
-0.33%
$ 293.07 million $ 9.03 million
Jun 8, 4 PM $ 0.0912
-0.14%
$ 294.04 million $ 9.07 million
Jun 8, 3 PM $ 0.0913
-0.88%
$ 294.44 million $ 9.48 million
Jun 8, 2 PM $ 0.0921
+0.16%
$ 297.06 million $ 10.5 million
Jun 8, 1 PM $ 0.092
+0.16%
$ 296.59 million $ 11.33 million
Jun 8, 12 PM $ 0.0918
-0.58%
$ 296.12 million $ 11.51 million
Jun 8, 11 AM $ 0.0924
+0.17%
$ 297.87 million $ 12.18 million
Jun 8, 10 AM $ 0.0922
-0.58%
$ 297.36 million $ 12.91 million
Jun 8, 9 AM $ 0.0928
+0.03%
$ 299.1 million $ 13.33 million
Jun 8, 8 AM $ 0.0927
-0.77%
$ 299.02 million $ 13.42 million
Jun 8, 7 AM $ 0.0935
+0.62%
$ 301.35 million $ 13.29 million
Jun 8, 6 AM $ 0.0929
+0.59%
$ 299.5 million $ 13.61 million
Jun 8, 5 AM $ 0.0923
-0.74%
$ 297.66 million $ 13.64 million