Falcon Finance Historical Data

FF Page 48
Download
Date Close Price change Market cap Trading volume
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
May 10, 6 PM $ 0.0674
+0.15%
$ 165.86 million $ 8.57 million
May 10, 5 PM $ 0.0673
+0.90%
$ 165.62 million $ 8.45 million
May 10, 4 PM $ 0.0667
+0.60%
$ 164.15 million $ 8.1 million
May 10, 3 PM $ 0.0663
+1.08%
$ 163.16 million $ 7.88 million
May 10, 2 PM $ 0.0656
+1.88%
$ 161.42 million $ 7.63 million
May 10, 1 PM $ 0.0644
+2.46%
$ 158.45 million $ 4.77 million
May 10, 12 PM $ 0.0629
-0.15%
$ 154.65 million $ 8.02 million
May 10, 11 AM $ 0.063
-0.13%
$ 154.88 million $ 8.24 million
May 10, 10 AM $ 0.063
-5.25%
$ 155.08 million $ 8.19 million
May 10, 9 AM $ 0.0665
+3.27%
$ 163.68 million $ 8.26 million
May 10, 8 AM $ 0.0644
+0.25%
$ 158.49 million $ 5.2 million
May 10, 7 AM $ 0.0643
+0.08%
$ 158.11 million $ 6.1 million
May 10, 6 AM $ 0.0642
-0.14%
$ 157.98 million $ 6.14 million
May 10, 5 AM $ 0.0643
-1.32%
$ 158.21 million $ 6.27 million
May 10, 4 AM $ 0.0652
+3.33%
$ 160.32 million $ 9.85 million
May 10, 3 AM $ 0.0631
-0.20%
$ 155.16 million $ 9.91 million
May 10, 2 AM $ 0.0632
+0.74%
$ 155.47 million $ 10.04 million
May 10, 1 AM $ 0.0642
+1.86%
$ 157.88 million $ 6.3 million
May 10, 12 AM $ 0.063
-3.95%
$ 155 million $ 10.21 million
May 9, 11 PM $ 0.0656
+1.48%
$ 161.38 million $ 10.08 million
May 9, 10 PM $ 0.0646
-1.63%
$ 159.02 million $ 6.09 million
May 9, 9 PM $ 0.0657
-0.02%
$ 161.65 million $ 10.01 million
May 9, 8 PM $ 0.0657
-0.71%
$ 161.69 million $ 10.06 million
May 9, 7 PM $ 0.0662
+2.62%
$ 162.83 million $ 10.44 million
May 9, 6 PM $ 0.0645
+0.60%
$ 158.67 million $ 6.23 million
May 9, 5 PM $ 0.0641
-0.04%
$ 157.72 million $ 10.77 million