Float Protocol: Float Historical Data

FLOAT
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 2.08
-2.33%
$ -- $ 18
Sep 17, 2025 $ 2.31
-0.44%
$ 1.51 million $ 2
Sep 16, 2025 $ 2.32
-0.40%
$ 1.52 million $ 3
Aug 25, 2025 $ 2.37
-0.92%
$ 1.55 million $ 29
Aug 18, 2025 $ 2.22
+0.00%
$ -- $ 419
Aug 10, 2025 $ 2.19
-1.30%
$ 1.44 million $ 58
Jul 29, 2025 $ 1.98
+1.06%
$ -- $ 23
Jul 28, 2025 $ 1.97
-1.92%
$ 1.29 million $ 23
Jul 27, 2025 $ 2
+3.26%
$ 1.31 million $ 39
Jul 26, 2025 $ 1.94
-0.36%
$ 1.41 million $ 45
Jul 19, 2025 $ 1.85
+0.65%
$ -- $ 86
Jul 18, 2025 $ 1.83
+1.67%
$ 1.33 million $ 178
Jul 17, 2025 $ 1.8
+20.17%
$ 1.31 million $ 79,616
Jul 16, 2025 $ 1.5
+3.35%
$ 1.09 million $ 21,397
Jul 15, 2025 $ 1.45
+2.20%
$ 1.05 million $ 25,756
Jul 14, 2025 $ 1.42
+0.56%
$ 1.03 million $ 8,197
Jul 13, 2025 $ 1.41
+0.34%
$ 1.02 million $ 6,517
Jul 12, 2025 $ 1.4
-0.52%
$ 1.02 million $ 5,073
Jul 11, 2025 $ 1.41
+1.21%
$ 1.02 million $ 18,171
Jul 10, 2025 $ 1.37
+0.76%
$ 996,471 $ 13,165
Jul 9, 2025 $ 1.36
+3.06%
$ 990,540 $ 15,563
Jul 8, 2025 $ 1.32
+1.47%
$ 961,414 $ 6,934
Jul 7, 2025 $ 1.3
-0.44%
$ 947,837 $ 5,542
Jul 6, 2025 $ 1.31
+0.85%
$ 951,020 $ 9,358
Jul 5, 2025 $ 1.3
+0.31%
$ 943,462 $ 2,655
Jul 4, 2025 $ 1.29
-1.55%
$ 940,389 $ 9,343
Jul 3, 2025 $ 1.31
+0.45%
$ 954,286 $ 10,871
Jul 2, 2025 $ 1.31
+3.15%
$ 951,959 $ 17,911
Jul 1, 2025 $ 1.27
-1.46%
$ 920,549 $ 6,440
Jun 30, 2025 $ 1.29
-0.37%
$ 935,214 $ 9,996
Jun 29, 2025 $ 1.29
+1.17%
$ 938,231 $ 7,438
Jun 28, 2025 $ 1.28
+0.16%
$ 927,399 $ 1,185
Jun 27, 2025 $ 1.27
+0.23%
$ 924,756 $ 9,090
Jun 26, 2025 $ 1.27
-0.02%
$ 922,788 $ 13,315
Jun 25, 2025 $ 1.27
-0.85%
$ 923,052 $ 5,158
Jun 24, 2025 $ 1.28
+0.35%
$ 930,848 $ 11,380
Jun 23, 2025 $ 1.28
+4.38%
$ 927,091 $ 31,469
Jun 22, 2025 $ 1.22
-1.02%
$ 888,183 $ 40,537
Jun 21, 2025 $ 1.23
-3.10%
$ 895,448 $ 14,705
Jun 20, 2025 $ 1.27
-2.06%
$ 923,882 $ 17,059
Jun 19, 2025 $ 1.3
-0.05%
$ 943,288 $ 5,568
Jun 18, 2025 $ 1.3
+0.01%
$ 942,174 $ 1,897
Jun 17, 2025 $ 1.3
-0.24%
$ 942,362 $ 20,453
Jun 16, 2025 $ 1.3
-0.37%
$ 945,568 $ 17,392
Jun 15, 2025 $ 1.31
+0.33%
$ 949,102 $ 9,232
Jun 14, 2025 $ 1.3
-0.78%
$ 945,789 $ 6,347
Jun 13, 2025 $ 1.31
-1.40%
$ 953,193 $ 30,592
Jun 12, 2025 $ 1.33
-2.16%
$ 966,860 $ 11,095
Jun 11, 2025 $ 1.36
-0.83%
$ 987,357 $ 13,496
Jun 10, 2025 $ 1.36
+2.06%
$ 991,642 $ 25,191
Download