Float Protocol: Float Historical Data

FLOAT Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2024 $ 1.65
+5.23%
$ 1.1 million $ 38,689
Nov 26, 2024 $ 1.57
-0.97%
$ 1.05 million $ 29,246
Nov 25, 2024 $ 1.59
+0.89%
$ 1.06 million $ 80,425
Nov 24, 2024 $ 1.58
-0.56%
$ 1.05 million $ 20,420
Nov 23, 2024 $ 1.58
+1.09%
$ 1.05 million $ 29,360
Nov 22, 2024 $ 1.57
-0.42%
$ 1.04 million $ 23,755
Nov 21, 2024 $ 1.57
+3.86%
$ 1.04 million $ 46,833
Nov 20, 2024 $ 1.51
-0.41%
$ 1 million $ 8,669
Nov 19, 2024 $ 1.52
-1.12%
$ 1.01 million $ 41,582
Nov 18, 2024 $ 1.54
+1.83%
$ 1.02 million $ 48,867
Nov 17, 2024 $ 1.51
-1.10%
$ 1 million $ 21,102
Nov 16, 2024 $ 1.52
+0.40%
$ 1.01 million $ 23,729
Nov 15, 2024 $ 1.52
+1.21%
$ 1.01 million $ 27,164
Nov 14, 2024 $ 1.5
-1.73%
$ 995,133 $ 30,072
Nov 13, 2024 $ 1.52
-1.64%
$ 1.01 million $ 52,062
Nov 12, 2024 $ 1.55
-3.17%
$ 1.03 million $ 37,676
Nov 11, 2024 $ 1.58
+3.13%
$ 1.05 million $ 30,584
Nov 10, 2024 $ 1.53
+0.05%
$ 1.02 million $ 34,493
Nov 9, 2024 $ 1.53
+3.88%
$ 1.02 million $ 30,461
Nov 8, 2024 $ 1.48
+6.73%
$ 980,500 $ 17,794
Nov 7, 2024 $ 1.38
-2.54%
$ 918,725 $ 15.16 million
Nov 6, 2024 $ 1.4
+4.63%
$ 929,446 $ 50,669
Nov 5, 2024 $ 1.34
-2.26%
$ 888,464 $ 17,212
Nov 4, 2024 $ 1.34
-0.65%
$ -- $ 32,806
Nov 3, 2024 $ 1.35
-0.33%
$ 899,659 $ 32,797
Nov 2, 2024 $ 1.36
-0.71%
$ 1 million $ 1,293
Nov 1, 2024 $ 1.36
-0.11%
$ 1.01 million $ 18,932
Oct 31, 2024 $ 1.36
-2.26%
$ 1.01 million $ 16,486
Oct 30, 2024 $ 1.4
+0.43%
$ 1.04 million $ 15,419
Oct 29, 2024 $ 1.4
+1.49%
$ 1.03 million $ 11,469
Oct 28, 2024 $ 1.38
+17.83%
$ 1.02 million $ 110,458
Oct 27, 2024 $ 1.18
+0.92%
$ 871,758 $ 3,755
Oct 26, 2024 $ 1.17
+0.59%
$ 863,792 $ 10,360
Oct 25, 2024 $ 1.16
-0.78%
$ 858,408 $ 32,544
Oct 24, 2024 $ 1.17
+0.80%
$ 865,181 $ 12,972
Oct 23, 2024 $ 1.16
-1.51%
$ 858,307 $ 11,041
Oct 22, 2024 $ 1.18
+0.53%
$ 871,395 $ 16,904
Oct 21, 2024 $ 1.17
-1.34%
$ 866,789 $ 9,104
Oct 20, 2024 $ 1.19
+1.26%
$ 878,303 $ 7,986
Oct 19, 2024 $ 1.17
+0.99%
$ 863,276 $ 3,625
Oct 18, 2024 $ 1.16
+8.83%
$ 854,855 $ 35,333
Oct 17, 2024 $ 1.06
+3.01%
$ 785,457 $ 10,415
Oct 16, 2024 $ 1.03
+3.36%
$ 762,442 $ 21,012
Oct 2, 2024 $ 0.886
+1.40%
$ -- $ 10,943
Oct 1, 2024 $ 0.874
-7.44%
$ 645,446 $ 10,767
Sep 30, 2024 $ 0.842
-1.00%
$ -- $ 11,388
Sep 29, 2024 $ 0.85
-0.35%
$ 627,757 $ 11,443
Sep 26, 2024 $ 0.77
+1.61%
$ -- $ 6,001
Sep 25, 2024 $ 0.757
-1.93%
$ 559,035 $ 5,924
Jun 24, 2024 $ 0.95
-2.29%
$ 870,144 $ 45