Falcon Finance Historical Data

FF Page 62
Download
Date Close Price change Market cap Trading volume
Feb 16, 6 PM $ 0.0832
+0.83%
$ 194 million $ 23.64 million
Feb 16, 5 PM $ 0.0825
-0.87%
$ 192.41 million $ 22.95 million
Feb 16, 4 PM $ 0.0832
+0.09%
$ 194.11 million $ 22.73 million
Feb 16, 3 PM $ 0.0832
+0.46%
$ 193.95 million $ 22.21 million
Feb 16, 2 PM $ 0.0828
-0.70%
$ 193.06 million $ 22.19 million
Feb 16, 1 PM $ 0.0834
+0.61%
$ 194.42 million $ 21.81 million
Feb 16, 12 PM $ 0.0829
+1.89%
$ 193.26 million $ 21.73 million
Feb 16, 11 AM $ 0.0813
+1.32%
$ 189.09 million $ 21.24 million
Feb 16, 10 AM $ 0.0803
+0.35%
$ 187.2 million $ 21.26 million
Feb 16, 9 AM $ 0.08
+0.30%
$ 186.54 million $ 21.8 million
Feb 16, 8 AM $ 0.0798
+0.19%
$ 185.99 million $ 21.86 million
Feb 16, 7 AM $ 0.0796
-0.17%
$ 185.65 million $ 22.93 million
Feb 16, 6 AM $ 0.0797
+0.15%
$ 185.96 million $ 22.88 million
Feb 16, 5 AM $ 0.0796
-0.12%
$ 185.67 million $ 23.15 million
Feb 16, 4 AM $ 0.0797
-0.13%
$ 185.9 million $ 23.32 million
Feb 16, 3 AM $ 0.0798
+0.05%
$ 186.13 million $ 23.68 million
Feb 16, 2 AM $ 0.0798
+0.10%
$ 186.06 million $ 28.99 million
Feb 16, 1 AM $ 0.0797
+0.03%
$ 185.87 million $ 31.63 million
Feb 16, 12 AM $ 0.0797
+0.13%
$ 185.82 million $ 32.63 million
Feb 15, 11 PM $ 0.0796
+0.51%
$ 185.59 million $ 32.9 million
Feb 15, 10 PM $ 0.0792
+0.10%
$ 184.65 million $ 32.77 million
Feb 15, 9 PM $ 0.0791
+0.21%
$ 184.46 million $ 32.97 million
Feb 15, 8 PM $ 0.0789
-0.07%
$ 184.09 million $ 33.63 million
Feb 15, 7 PM $ 0.079
+0.88%
$ 184.21 million $ 33.64 million
Feb 15, 6 PM $ 0.0783
-0.98%
$ 182.54 million $ 32.8 million
Feb 15, 5 PM $ 0.0791
+0.15%
$ 184.41 million $ 29.16 million
Feb 15, 4 PM $ 0.079
-0.57%
$ 184.13 million $ 29.02 million
Feb 15, 3 PM $ 0.0794
+0.40%
$ 185.21 million $ 31.62 million
Feb 15, 2 PM $ 0.0791
-0.11%
$ 184.47 million $ 31.55 million
Feb 15, 1 PM $ 0.0792
-0.37%
$ 184.66 million $ 31.38 million
Feb 15, 12 PM $ 0.0795
-0.53%
$ 185.34 million $ 29.82 million
Feb 15, 11 AM $ 0.0799
-0.01%
$ 186.32 million $ 29.28 million
Feb 15, 10 AM $ 0.0799
-0.27%
$ 186.34 million $ 28.83 million
Feb 15, 9 AM $ 0.0801
-0.79%
$ 186.84 million $ 28.16 million
Feb 15, 8 AM $ 0.0808
-1.65%
$ 188 million $ 28.11 million
Feb 15, 7 AM $ 0.0821
-0.34%
$ 191.5 million $ 26.89 million
Feb 15, 6 AM $ 0.0824
+0.16%
$ 192.12 million $ 26.76 million
Feb 15, 5 AM $ 0.0823
+0.25%
$ 191.84 million $ 26.54 million
Feb 15, 4 AM $ 0.082
-1.04%
$ 191.3 million $ 26.34 million
Feb 15, 3 AM $ 0.0829
+0.59%
$ 193.37 million $ 25.96 million
Feb 15, 2 AM $ 0.0824
-2.14%
$ 192.22 million $ 24.8 million
Feb 15, 1 AM $ 0.0842
+0.32%
$ 196.55 million $ 22.06 million
Feb 15, 12 AM $ 0.084
+2.21%
$ 195.84 million $ 20.98 million
Feb 14, 11 PM $ 0.0821
-0.89%
$ 191.55 million $ 20.47 million
Feb 14, 10 PM $ 0.0829
-0.41%
$ 193.27 million $ 19.98 million
Feb 14, 9 PM $ 0.0832
+1.66%
$ 194.07 million $ 19.84 million
Feb 14, 8 PM $ 0.0819
+0.11%
$ 190.58 million $ 18.95 million
Feb 14, 7 PM $ 0.0818
+1.09%
$ 190.69 million $ 18.82 million
Feb 14, 6 PM $ 0.0809
+0.34%
$ 188.61 million $ 18.79 million
Feb 14, 5 PM $ 0.0806
-0.07%
$ 188 million $ 19.21 million