Falcon Finance Historical Data

FF Page 2
Download
Date Close Price change Market cap Trading volume
May 13, 10 AM $ 0.0722
-13.05%
$ 177.74 million $ 37.51 million
May 13, 9 AM $ 0.0831
+21.86%
$ 204.42 million $ 83.75 million
May 13, 8 AM $ 0.0681
+5.01%
$ 167.63 million $ 37.56 million
May 13, 7 AM $ 0.0649
-9.41%
$ 159.7 million $ 37.7 million
May 13, 6 AM $ 0.0721
+1.10%
$ 177.3 million $ 43.85 million
May 13, 5 AM $ 0.0713
+16.33%
$ 175.48 million $ 47.29 million
May 13, 4 AM $ 0.0613
-11.90%
$ 150.69 million $ 37.93 million
May 13, 3 AM $ 0.0592
-9.62%
$ 145.58 million $ 43.25 million
May 13, 2 AM $ 0.0655
-2.73%
$ 161.05 million $ 43.09 million
May 13, 1 AM $ 0.0676
+3.06%
$ 166.22 million $ 41.89 million
May 13, 12 AM $ 0.0655
+4.52%
$ 161.15 million $ 41.24 million
May 12, 11 PM $ 0.0656
+7.66%
$ 161.49 million $ 43.8 million
May 12, 10 PM $ 0.061
-7.69%
$ 150 million $ 37.69 million
May 12, 9 PM $ 0.066
+7.16%
$ 162.49 million $ 40.93 million
May 12, 8 PM $ 0.0616
-3.00%
$ 151.63 million $ 37.43 million
May 12, 7 PM $ 0.0636
-1.01%
$ 156.58 million $ 38.37 million
May 12, 6 PM $ 0.0643
-19.03%
$ 158.15 million $ 38.75 million
May 12, 5 PM $ 0.0794
+23.40%
$ 195.32 million $ 30.36 million
May 12, 4 PM $ 0.0644
-1.72%
$ 158.37 million $ 38.23 million
May 12, 3 PM $ 0.0654
+4.03%
$ 160.96 million $ 40.87 million
May 12, 2 PM $ 0.0633
-17.69%
$ 155.7 million $ 39.75 million
May 12, 1 PM $ 0.0769
+22.24%
$ 189.16 million $ 85.88 million
May 12, 12 PM $ 0.0631
-17.64%
$ 155.19 million $ 40.66 million
May 12, 11 AM $ 0.0766
+22.11%
$ 188.42 million $ 92.45 million
May 12, 10 AM $ 0.0629
-16.77%
$ 154.67 million $ 42.73 million
May 12, 9 AM $ 0.0755
+2.80%
$ 185.83 million $ 92.66 million
May 12, 8 AM $ 0.0735
+1.74%
$ 180.77 million $ 105.57 million
May 12, 7 AM $ 0.0722
+19.73%
$ 177.7 million $ 101.04 million
May 12, 6 AM $ 0.0603
-14.47%
$ 148.36 million $ 38.45 million
May 12, 5 AM $ 0.0705
+22.15%
$ 173.46 million $ 88.06 million
May 12, 4 AM $ 0.0578
-6.70%
$ 142.28 million $ 34.04 million
May 12, 3 AM $ 0.0648
+3.33%
$ 159.33 million $ 45.74 million
May 12, 2 AM $ 0.0626
+0.13%
$ 154.1 million $ 35.25 million
May 12, 1 AM $ 0.0627
+0.97%
$ 154.14 million $ 37.12 million
May 12, 12 AM $ 0.0621
-12.63%
$ 152.71 million $ 32.59 million
May 11, 11 PM $ 0.071
+0.84%
$ 174.78 million $ 44.51 million
May 11, 10 PM $ 0.0705
+3.61%
$ 173.33 million $ 44.27 million
May 11, 9 PM $ 0.068
-0.52%
$ 167.27 million $ 77.66 million
May 11, 8 PM $ 0.0683
-0.25%
$ 168.14 million $ 77.53 million
May 11, 7 PM $ 0.0685
+0.21%
$ 168.55 million $ 77.53 million
May 11, 6 PM $ 0.0684
-1.83%
$ 168.22 million $ 75.74 million
May 11, 5 PM $ 0.0696
+0.75%
$ 171.32 million $ 73.79 million
May 11, 4 PM $ 0.0691
+1.14%
$ 170.06 million $ 70.44 million
May 11, 3 PM $ 0.0683
-1.18%
$ 168.15 million $ 68.14 million
May 11, 2 PM $ 0.0691
+0.22%
$ 170.06 million $ 63.74 million
May 11, 1 PM $ 0.069
+9.57%
$ 169.66 million $ 53.98 million
May 11, 12 PM $ 0.0628
+0.52%
$ 154.61 million $ 18.04 million
May 11, 11 AM $ 0.0626
+1.11%
$ 154.13 million $ 15.42 million
May 11, 10 AM $ 0.062
+2.85%
$ 152.43 million $ 10.74 million
May 11, 9 AM $ 0.0602
+4.29%
$ 148.11 million $ 7.99 million