Falcon Finance Historical Data

FF Page 58
Download
Date Close Price change Market cap Trading volume
Feb 24, 8 PM $ 0.0798
+0.29%
$ 186.11 million $ 27.17 million
Feb 24, 7 PM $ 0.0796
-0.38%
$ 185.57 million $ 26.85 million
Feb 24, 6 PM $ 0.0799
-0.07%
$ 186.29 million $ 26.56 million
Feb 24, 5 PM $ 0.0799
+0.08%
$ 186.41 million $ 26.45 million
Feb 24, 4 PM $ 0.0799
-0.56%
$ 186.26 million $ 26.49 million
Feb 24, 3 PM $ 0.0803
+2.13%
$ 187.29 million $ 25.52 million
Feb 24, 2 PM $ 0.0786
+0.35%
$ 183.38 million $ 24.62 million
Feb 24, 1 PM $ 0.0784
+0.75%
$ 182.75 million $ 24.28 million
Feb 24, 12 PM $ 0.0778
-0.06%
$ 181.38 million $ 23.83 million
Feb 24, 11 AM $ 0.0778
+0.52%
$ 181.49 million $ 23.6 million
Feb 24, 10 AM $ 0.0774
+0.48%
$ 180.55 million $ 23.61 million
Feb 24, 9 AM $ 0.077
+0.63%
$ 179.67 million $ 23.38 million
Feb 24, 8 AM $ 0.0766
+1.33%
$ 178.54 million $ 23.1 million
Feb 24, 7 AM $ 0.0756
-0.25%
$ 176.2 million $ 22.69 million
Feb 24, 6 AM $ 0.0757
+0.07%
$ 176.64 million $ 22.06 million
Feb 24, 5 AM $ 0.0757
-0.54%
$ 176.51 million $ 22.14 million
Feb 24, 4 AM $ 0.0761
-0.18%
$ 177.47 million $ 22.13 million
Feb 24, 3 AM $ 0.0762
-0.52%
$ 177.79 million $ 22.75 million
Feb 24, 2 AM $ 0.0766
-0.27%
$ 178.72 million $ 22.58 million
Feb 24, 1 AM $ 0.0768
-0.47%
$ 179.19 million $ 22.81 million
Feb 24, 12 AM $ 0.0772
+0.09%
$ 180.05 million $ 24.45 million
Feb 23, 11 PM $ 0.0771
-0.19%
$ 179.89 million $ 24.58 million
Feb 23, 10 PM $ 0.0773
+0.35%
$ 180.24 million $ 24.49 million
Feb 23, 9 PM $ 0.077
+0.15%
$ 179.62 million $ 24.33 million
Feb 23, 8 PM $ 0.0769
+0.04%
$ 179.35 million $ 24.2 million
Feb 23, 7 PM $ 0.0769
+0.13%
$ 179.27 million $ 24.4 million
Feb 23, 6 PM $ 0.0768
+0.20%
$ 179.05 million $ 24.27 million
Feb 23, 5 PM $ 0.0766
-0.64%
$ 178.7 million $ 24.08 million
Feb 23, 4 PM $ 0.0771
-0.37%
$ 179.85 million $ 23.89 million
Feb 23, 3 PM $ 0.0774
-0.78%
$ 180.51 million $ 23.78 million
Feb 23, 2 PM $ 0.078
-0.24%
$ 181.93 million $ 23.51 million
Feb 23, 1 PM $ 0.0782
-0.59%
$ 182.36 million $ 23.13 million
Feb 23, 12 PM $ 0.0787
+0.29%
$ 183.45 million $ 23.03 million
Feb 23, 11 AM $ 0.0784
-0.07%
$ 182.92 million $ 22.91 million
Feb 23, 10 AM $ 0.0785
-0.22%
$ 183.05 million $ 22.76 million
Feb 23, 9 AM $ 0.0787
+0.47%
$ 183.45 million $ 22.68 million
Feb 23, 8 AM $ 0.0783
+0.15%
$ 182.59 million $ 22.37 million
Feb 23, 7 AM $ 0.0782
+0.05%
$ 182.32 million $ 22.03 million
Feb 23, 6 AM $ 0.0781
+0.60%
$ 182.22 million $ 22.02 million
Feb 23, 5 AM $ 0.0777
+0.48%
$ 181.13 million $ 21.72 million
Feb 23, 4 AM $ 0.0773
+1.02%
$ 180.27 million $ 21.09 million
Feb 23, 3 AM $ 0.0765
+0.07%
$ 178.44 million $ 20.04 million
Feb 23, 2 AM $ 0.0765
+0.02%
$ 178.31 million $ 22.47 million
Feb 23, 1 AM $ 0.0764
-3.30%
$ 178.28 million $ 21.88 million
Feb 23, 12 AM $ 0.0791
-0.06%
$ 184.37 million $ 18.64 million
Feb 22, 11 PM $ 0.0791
+0.51%
$ 184.48 million $ 18.24 million
Feb 22, 10 PM $ 0.0787
+0.09%
$ 183.54 million $ 18.06 million
Feb 22, 9 PM $ 0.0786
+0.36%
$ 183.37 million $ 18.06 million
Feb 22, 8 PM $ 0.0783
-0.45%
$ 182.72 million $ 18.02 million
Feb 22, 7 PM $ 0.0787
-0.24%
$ 183.54 million $ 17.82 million