Falcon Finance Historical Data

FF Page 53
Download
Date Close Price change Market cap Trading volume
May 1, 1 PM $ 0.0637
-0.48%
$ 156.82 million $ 12.58 million
May 1, 12 PM $ 0.064
+0.65%
$ 157.58 million $ 12.72 million
May 1, 11 AM $ 0.0636
+0.28%
$ 156.56 million $ 13.01 million
May 1, 10 AM $ 0.0635
-0.68%
$ 156.13 million $ 13.08 million
May 1, 9 AM $ 0.0639
-2.46%
$ 157.2 million $ 12.82 million
May 1, 8 AM $ 0.0655
+2.45%
$ 161.17 million $ 10.53 million
May 1, 7 AM $ 0.064
-0.89%
$ 157.35 million $ 7 million
May 1, 6 AM $ 0.0645
+1.92%
$ 158.76 million $ 10.6 million
May 1, 5 AM $ 0.0633
-0.19%
$ 155.76 million $ 8.32 million
May 1, 4 AM $ 0.0634
-3.91%
$ 156.06 million $ 8.34 million
May 1, 3 AM $ 0.066
+3.30%
$ 162.41 million $ 8.4 million
May 1, 2 AM $ 0.0639
+1.51%
$ 157.22 million $ 12.93 million
May 1, 1 AM $ 0.063
+0.06%
$ 154.9 million $ 12.91 million
May 1, 12 AM $ 0.0629
-0.02%
$ 154.81 million $ 8.3 million
Apr 30, 11 PM $ 0.0629
-1.15%
$ 154.83 million $ 12.62 million
Apr 30, 10 PM $ 0.0637
+0.67%
$ 156.65 million $ 12.45 million
Apr 30, 9 PM $ 0.0632
-0.13%
$ 155.6 million $ 8.09 million
Apr 30, 8 PM $ 0.0633
+0.46%
$ 155.81 million $ 8.06 million
Apr 30, 7 PM $ 0.063
+0.00%
$ 155.1 million $ 8.07 million
Apr 30, 6 PM $ 0.063
-0.48%
$ 155.11 million $ 8.13 million
Apr 30, 5 PM $ 0.0634
-0.01%
$ 155.86 million $ 8.26 million
Apr 30, 4 PM $ 0.0634
+0.03%
$ 155.88 million $ 8.53 million
Apr 30, 3 PM $ 0.0633
+0.83%
$ 155.84 million $ 8.57 million
Apr 30, 2 PM $ 0.0628
+0.13%
$ 154.56 million $ 9.1 million
Apr 30, 1 PM $ 0.0627
-0.57%
$ 154.35 million $ 9.24 million
Apr 30, 12 PM $ 0.0631
-9.05%
$ 155.23 million $ 9.58 million
Apr 30, 11 AM $ 0.0694
+1.56%
$ 170.71 million $ 6.26 million
Apr 30, 10 AM $ 0.0683
-21.04%
$ 168.09 million $ 6.09 million
Apr 30, 9 AM $ 0.0866
-1.43%
$ 213.06 million $ 7.16 million
Apr 30, 8 AM $ 0.0879
+19.68%
$ 216.16 million $ 6.79 million
Apr 30, 7 AM $ 0.0732
+11.66%
$ 180.21 million $ 6.77 million
Apr 30, 6 AM $ 0.0656
+3.60%
$ 161.39 million $ 14.29 million
Apr 30, 5 AM $ 0.0633
+0.13%
$ 155.78 million $ 11.98 million
Apr 30, 4 AM $ 0.0632
-0.67%
$ 155.57 million $ 12 million
Apr 30, 3 AM $ 0.0637
-0.09%
$ 156.62 million $ 12.08 million
Apr 30, 2 AM $ 0.0637
-0.19%
$ 156.75 million $ 11.93 million
Apr 30, 1 AM $ 0.0638
-0.06%
$ 157.05 million $ 11.82 million
Apr 30, 12 AM $ 0.0639
+0.15%
$ 157.13 million $ 12.13 million
Apr 29, 11 PM $ 0.0638
-0.01%
$ 156.9 million $ 12.29 million
Apr 29, 10 PM $ 0.0638
-0.06%
$ 156.92 million $ 12.23 million
Apr 29, 9 PM $ 0.0638
+0.38%
$ 157.01 million $ 12.28 million
Apr 29, 8 PM $ 0.0636
+0.02%
$ 156.42 million $ 12.25 million
Apr 29, 7 PM $ 0.0636
-0.87%
$ 156.38 million $ 12.25 million
Apr 29, 6 PM $ 0.0641
+0.31%
$ 157.74 million $ 12.16 million
Apr 29, 5 PM $ 0.0639
+1.09%
$ 157.25 million $ 11.37 million
Apr 29, 4 PM $ 0.0632
+0.95%
$ 155.55 million $ 10.88 million
Apr 29, 3 PM $ 0.0626
-1.94%
$ 154.08 million $ 10.9 million
Apr 29, 2 PM $ 0.0639
-0.33%
$ 157.14 million $ 10.31 million
Apr 29, 1 PM $ 0.0641
-1.48%
$ 157.69 million $ 10.38 million
Apr 29, 12 PM $ 0.065
-0.18%
$ 160.03 million $ 9.88 million