Falcon Finance (FF) Dane historyczne

Daily Falcon Finance price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days FF moved from $0.1218 to $0.1040 (−14.61%), with a high of $0.2056 and a low of $0.0570.

Data	Otwarcie	Maks.	Min.	Zamknięcie	Zmiana	Wolumen	Kapitalizacja
Oct 17, 2026	$0.1075	$0.1077	$0.1030	$0.1040	3.22%	$952,433	$347,677,778
Oct 16, 2026	$0.1122	$0.1173	$0.1067	$0.1074	4.25%	$1,733,582	$359,044,167
Oct 15, 2026	$0.1039	$0.1179	$0.1023	$0.1121	7.91%	$10,918,569	$374,890,250
Oct 14, 2026	$0.1132	$0.1164	$0.1036	$0.1039	8.25%	$1,393,618	$347,343,472
Oct 13, 2026	$0.1093	$0.1160	$0.1069	$0.1133	3.63%	$994,715	$378,601,042
Oct 12, 2026	$0.1156	$0.1167	$0.1090	$0.1093	5.48%	$1,364,578	$365,262,250
Oct 11, 2026	$0.1083	$0.1160	$0.1065	$0.1156	6.77%	$1,702,457	$386,457,222
Oct 10, 2026	$0.1059	$0.1110	$0.1057	$0.1082	2.15%	$658,726	$361,752,042
Oct 9, 2026	$0.1061	$0.1086	$0.1044	$0.1060	0.09%	$655,588	$354,196,736
Oct 8, 2026	$0.1100	$0.1107	$0.1049	$0.1060	3.63%	$1,035,693	$354,397,319
Oct 7, 2026	$0.1106	$0.1129	$0.1079	$0.1101	0.49%	$768,757	$368,003,555
Oct 6, 2026	$0.1162	$0.1164	$0.1096	$0.1107	4.75%	$835,189	$370,042,819
Oct 5, 2026	$0.1151	$0.1198	$0.1147	$0.1162	0.90%	$797,984	$388,396,194
Oct 4, 2026	$0.1150	$0.1215	$0.1139	$0.1152	0.18%	$1,592,116	$385,086,569
Oct 3, 2026	$0.1169	$0.1183	$0.1140	$0.1150	1.60%	$566,994	$384,384,528
Oct 2, 2026	$0.1229	$0.1237	$0.1150	$0.1169	4.89%	$1,714,268	$390,636,042
Oct 1, 2026	$0.1300	$0.1306	$0.1218	$0.1229	5.50%	$645,658	$410,761,236
Sep 30, 2026	$0.1260	$0.1323	$0.1242	$0.1302	3.36%	$1,541,858	$435,366,125
Sep 29, 2026	$0.1231	$0.1264	$0.1162	$0.1260	2.38%	$1,557,441	$421,258,430
Sep 28, 2026	$0.1310	$0.1333	$0.1199	$0.1229	6.20%	$1,812,024	$410,761,236
Sep 27, 2026	$0.1315	$0.1345	$0.1280	$0.1310	0.35%	$721,604	$438,040,569
Sep 26, 2026	$0.1339	$0.1344	$0.1297	$0.1315	1.77%	$578,409	$439,645,236
Sep 25, 2026	$0.1363	$0.1386	$0.1320	$0.1339	1.80%	$1,538,593	$447,534,847
Sep 24, 2026	$0.1307	$0.1381	$0.1290	$0.1363	4.28%	$2,515,856	$455,558,180
Sep 23, 2026	$0.1288	$0.1321	$0.1204	$0.1308	1.56%	$4,115,501	$437,171,375
Sep 22, 2026	$0.1275	$0.1308	$0.1269	$0.1288	1.00%	$1,312,612	$430,418,403
Sep 21, 2026	$0.1317	$0.1395	$0.1266	$0.1275	3.17%	$6,811,256	$426,273,014
Sep 20, 2026	$0.1267	$0.1848	$0.1264	$0.1316	3.82%	$11,217,974	$439,845,819
Sep 19, 2026	$0.1272	$0.1285	$0.1248	$0.1267	0.42%	$950,863	$423,431,417
Sep 18, 2026	$0.1305	$0.1327	$0.1247	$0.1272	2.57%	$3,727,632	$425,102,944
Sep 17, 2026	$0.1350	$0.1420	$0.1210	$0.1305	3.33%	$3,276,333	—
Sep 16, 2026	$0.1391	$0.1416	$0.1328	$0.1350	2.93%	$3,008,828	—
Sep 15, 2026	$0.1265	$0.1701	$0.1196	$0.1391	9.93%	$21,325,445	—
Sep 14, 2026	$0.1432	$0.1452	$0.1237	$0.1265	11.69%	$3,981,355	—
Sep 13, 2026	$0.1494	$0.1524	$0.1418	$0.1431	4.21%	$2,118,910	—
Sep 12, 2026	$0.1550	$0.1655	$0.1464	$0.1494	3.59%	$4,490,234	—
Sep 11, 2026	$0.1686	$0.1712	$0.1532	$0.1550	8.08%	$3,371,405	—
Sep 10, 2026	$0.1507	$0.1718	$0.1463	$0.1686	11.88%	$6,413,843	—
Sep 9, 2026	$0.1502	$0.1598	$0.1433	$0.1508	0.38%	$9,659,659	—
Sep 8, 2026	$0.1211	$0.1525	$0.1187	$0.1502	24.06%	$13,968,167	—
Sep 7, 2026	$0.1190	$0.1237	$0.1183	$0.1210	1.70%	$1,101,663	—
Sep 6, 2026	$0.1194	$0.1210	$0.1177	$0.1190	0.34%	$2,208,244	—
Sep 5, 2026	$0.1082	$0.1265	$0.1066	$0.1194	10.27%	$6,126,042	—
Sep 4, 2026	$0.1024	$0.1128	$0.0983	$0.1082	5.68%	$3,852,850	—
Sep 3, 2026	$0.1053	$0.1151	$0.0909	$0.1024	2.78%	$7,847,287	—
Sep 2, 2026	$0.0982	$0.1131	$0.0969	$0.1053	7.24%	$9,143,481	—
Sep 1, 2026	$0.0856	$0.1042	$0.0814	$0.0983	14.76%	$8,220,446	—
Aug 31, 2026	$0.0922	$0.0956	$0.0853	$0.0857	7.05%	$807,201	—
Aug 30, 2026	$0.0928	$0.1033	$0.0905	$0.0922	0.68%	$1,269,928	—
Aug 29, 2026	$0.0918	$0.0952	$0.0907	$0.0929	1.20%	$520,688	—
Aug 28, 2026	$0.0895	$0.0965	$0.0876	$0.0917	2.47%	$2,562,201	—
Aug 27, 2026	$0.0951	$0.1073	$0.0887	$0.0895	5.90%	$3,317,766	—
Aug 26, 2026	$0.1013	$0.1032	$0.0817	$0.0951	6.08%	$9,994,732	—
Aug 25, 2026	$0.0901	$0.1062	$0.0886	$0.1013	12.36%	$6,404,322	—
Aug 24, 2026	$0.0864	$0.0959	$0.0829	$0.0901	4.27%	$4,220,165	—
Aug 23, 2026	$0.0800	$0.0907	$0.0783	$0.0865	8.13%	$9,520,712	—
Aug 22, 2026	$0.0741	$0.0807	$0.0696	$0.0800	7.85%	$4,765,093	—
Aug 21, 2026	$0.0653	$0.0744	$0.0652	$0.0741	13.47%	$5,866,579	—
Aug 20, 2026	$0.0654	$0.0659	$0.0637	$0.0653	0.20%	$1,649,743	—
Aug 19, 2026	$0.0632	$0.0658	$0.0631	$0.0654	3.51%	$1,411,926	—
Aug 18, 2026	$0.0649	$0.0651	$0.0629	$0.0632	2.66%	$673,315	—
Aug 17, 2026	$0.0649	$0.0653	$0.0638	$0.0649	0.03%	$817,244	—
Aug 16, 2026	$0.0657	$0.0666	$0.0647	$0.0649	1.25%	$509,011	—
Aug 15, 2026	$0.0648	$0.0665	$0.0647	$0.0657	1.44%	$1,349,969	—
Aug 14, 2026	$0.0646	$0.0650	$0.0637	$0.0648	0.37%	$595,642	—
Aug 13, 2026	$0.0645	$0.0668	$0.0642	$0.0645	0.03%	$1,240,541	—
Aug 12, 2026	$0.0654	$0.0659	$0.0641	$0.0645	1.29%	$568,510	—
Aug 11, 2026	$0.0666	$0.0692	$0.0641	$0.0654	1.92%	$2,984,369	—
Aug 10, 2026	$0.0632	$0.0680	$0.0623	$0.0666	5.48%	$2,644,736	—
Aug 9, 2026	$0.0649	$0.0696	$0.0627	$0.0632	2.61%	$1,929,258	—
Aug 8, 2026	$0.0640	$0.0654	$0.0634	$0.0648	1.30%	$1,044,842	—
Aug 7, 2026	$0.0655	$0.0657	$0.0639	$0.0640	2.28%	$707,349	—
Aug 6, 2026	$0.0638	$0.0661	$0.0629	$0.0654	2.52%	$1,064,409	—
Aug 5, 2026	$0.0625	$0.0658	$0.0620	$0.0638	2.08%	$1,154,242	—
Aug 4, 2026	$0.0643	$0.0654	$0.0623	$0.0625	2.78%	$932,276	—
Aug 3, 2026	$0.0649	$0.0656	$0.0621	$0.0643	0.92%	$1,630,221	—
Aug 2, 2026	$0.0649	$0.0679	$0.0642	$0.0649	0.09%	$905,022	—
Aug 1, 2026	$0.0648	$0.0659	$0.0640	$0.0649	0.26%	$574,155	—
Jul 31, 2026	$0.0650	$0.0666	$0.0636	$0.0647	0.35%	$781,397	—
Jul 30, 2026	$0.0687	$0.0699	$0.0640	$0.0649	5.53%	$1,877,046	—
Jul 29, 2026	$0.0652	$0.0696	$0.0630	$0.0687	5.38%	$2,858,131	—
Jul 28, 2026	$0.0621	$0.0655	$0.0610	$0.0652	5.03%	$1,896,514	—
Jul 27, 2026	$0.0605	$0.0638	$0.0604	$0.0621	2.56%	$1,619,679	—
Jul 26, 2026	$0.0600	$0.0614	$0.0599	$0.0605	0.77%	$582,959	—
Jul 25, 2026	$0.0610	$0.0611	$0.0600	$0.0600	1.64%	$330,223	—
Jul 24, 2026	$0.0610	$0.0612	$0.0591	$0.0611	0.10%	$1,182,402	—
Jul 23, 2026	$0.0602	$0.0614	$0.0594	$0.0610	1.31%	$871,351	—
Jul 22, 2026	$0.0604	$0.0619	$0.0597	$0.0602	0.35%	$1,106,812	—
Jul 21, 2026	$0.0602	$0.0607	$0.0599	$0.0604	0.47%	$524,616	—
Jul 20, 2026	$0.0604	$0.0608	$0.0597	$0.0602	0.45%	$768,589	—
Jul 19, 2026	$0.0613	$0.0625	$0.0601	$0.0605	1.31%	$574,225	—
Jul 18, 2026	$0.0633	$0.0635	$0.0596	$0.0613	3.15%	$1,228,370	—
Jul 17, 2026	$0.0645	$0.0648	$0.0621	$0.0632	1.89%	$1,640,925	—
Jul 16, 2026	$0.0673	$0.0678	$0.0635	$0.0645	4.19%	$3,087,818	—
Jul 15, 2026	$0.0657	$0.0748	$0.0640	$0.0673	2.43%	$7,530,224	—
Jul 14, 2026	$0.0602	$0.0672	$0.0599	$0.0657	9.19%	$6,018,881	—
Jul 13, 2026	$0.0606	$0.0617	$0.0596	$0.0602	0.78%	$1,711,488	—
Jul 12, 2026	$0.0587	$0.0622	$0.0582	$0.0606	3.22%	$1,589,321	—
Jul 11, 2026	$0.0596	$0.0598	$0.0570	$0.0588	1.48%	$1,026,469	—
Jul 10, 2026	$0.0585	$0.0597	$0.0581	$0.0597	1.98%	$1,095,360	—
Jul 9, 2026	$0.0584	$0.0598	$0.0579	$0.0585	0.19%	$997,418	—
Jul 8, 2026	$0.0597	$0.0604	$0.0573	$0.0583	2.34%	$2,623,029	—
Jul 7, 2026	$0.0609	$0.0611	$0.0573	$0.0597	1.92%	$2,186,290	—
Jul 6, 2026	$0.0618	$0.0623	$0.0598	$0.0609	1.44%	$1,132,247	—
Jul 5, 2026	$0.0636	$0.0638	$0.0610	$0.0617	2.91%	$909,069	—
Jul 4, 2026	$0.0618	$0.0645	$0.0612	$0.0636	2.91%	$1,008,630	—
Jul 3, 2026	$0.0617	$0.0627	$0.0604	$0.0618	0.02%	$1,163,519	—
Jul 2, 2026	$0.0633	$0.0647	$0.0587	$0.0618	2.46%	$3,853,886	—
Jul 1, 2026	$0.0686	$0.0699	$0.0622	$0.0633	7.81%	$2,583,731	—
Jun 30, 2026	$0.0658	$0.0728	$0.0656	$0.0686	4.19%	$4,606,450	—
Jun 29, 2026	$0.0663	$0.0672	$0.0655	$0.0658	0.69%	$738,832	—
Jun 28, 2026	$0.0673	$0.0680	$0.0656	$0.0663	1.52%	$847,217	—
Jun 27, 2026	$0.0661	$0.0678	$0.0659	$0.0673	1.91%	$475,406	—
Jun 26, 2026	$0.0674	$0.0687	$0.0660	$0.0661	1.93%	$765,155	—
Jun 25, 2026	$0.0679	$0.0687	$0.0650	$0.0674	0.87%	$2,988,785	—
Jun 24, 2026	$0.0670	$0.0682	$0.0649	$0.0679	1.37%	$1,256,431	—
Jun 23, 2026	$0.0693	$0.0696	$0.0648	$0.0670	3.33%	$1,384,597	—
Jun 22, 2026	$0.0706	$0.0715	$0.0692	$0.0693	1.83%	$952,724	—
Jun 21, 2026	$0.0715	$0.0732	$0.0701	$0.0706	1.29%	$667,664	—
Jun 20, 2026	$0.0697	$0.0719	$0.0686	$0.0715	2.52%	$1,061,014	—
Jun 19, 2026	$0.0737	$0.0737	$0.0675	$0.0697	5.41%	$1,958,881	—
Jun 18, 2026	$0.0764	$0.0772	$0.0725	$0.0737	3.51%	$841,636	—
Jun 17, 2026	$0.0748	$0.0783	$0.0744	$0.0764	2.19%	$1,194,121	—
Jun 16, 2026	$0.0729	$0.0755	$0.0714	$0.0748	2.62%	$1,482,020	—
Jun 15, 2026	$0.0725	$0.0737	$0.0710	$0.0729	0.57%	$1,565,530	—
Jun 14, 2026	$0.0778	$0.0792	$0.0689	$0.0725	6.83%	$4,736,597	—
Jun 13, 2026	$0.0798	$0.0821	$0.0749	$0.0778	2.56%	$2,432,536	—
Jun 12, 2026	$0.0784	$0.0830	$0.0775	$0.0798	1.79%	$1,475,576	—
Jun 11, 2026	$0.0767	$0.0791	$0.0761	$0.0784	2.22%	$1,875,343	—
Jun 10, 2026	$0.0763	$0.0795	$0.0740	$0.0767	0.55%	$3,342,103	—
Jun 9, 2026	$0.0903	$0.0905	$0.0759	$0.0763	15.51%	$3,571,606	—
Jun 8, 2026	$0.0933	$0.0945	$0.0855	$0.0903	3.29%	$1,178,628	—
Jun 7, 2026	$0.0916	$0.0988	$0.0896	$0.0934	1.92%	$2,120,989	—
Jun 6, 2026	$0.0942	$0.0952	$0.0851	$0.0916	2.69%	$3,476,495	—
Jun 5, 2026	$0.0925	$0.0977	$0.0900	$0.0942	1.77%	$3,761,155	—
Jun 4, 2026	$0.0939	$0.0989	$0.0920	$0.0925	1.48%	$4,765,478	—
Jun 3, 2026	$0.0958	$0.1050	$0.0913	$0.0939	1.99%	$7,398,760	—
Jun 2, 2026	$0.1102	$0.1138	$0.0930	$0.0958	13.10%	$4,868,394	—
Jun 1, 2026	$0.1012	$0.1191	$0.1009	$0.1102	8.97%	$6,739,570	—
May 31, 2026	$0.0997	$0.1033	$0.0996	$0.1012	1.45%	$1,511,068	—
May 30, 2026	$0.1010	$0.1032	$0.0963	$0.0997	1.32%	$2,264,209	—
May 29, 2026	$0.1019	$0.1171	$0.0999	$0.1010	0.84%	$5,418,584	—
May 28, 2026	$0.1025	$0.1056	$0.0983	$0.1019	0.60%	$5,596,289	—
May 27, 2026	$0.0947	$0.1134	$0.0920	$0.1025	8.27%	$21,322,651	—
May 26, 2026	$0.0902	$0.0997	$0.0879	$0.0947	5.01%	$5,811,621	—
May 25, 2026	$0.0852	$0.0922	$0.0844	$0.0902	5.89%	$2,887,926	—
May 24, 2026	$0.0864	$0.0884	$0.0844	$0.0852	1.39%	$1,263,069	—
May 23, 2026	$0.0884	$0.0903	$0.0795	$0.0864	2.27%	$5,380,194	—
May 22, 2026	$0.0892	$0.0921	$0.0863	$0.0884	0.89%	$3,124,116	—
May 21, 2026	$0.0882	$0.0925	$0.0881	$0.0892	1.05%	$2,820,889	—
May 20, 2026	$0.0887	$0.0930	$0.0868	$0.0882	0.53%	$3,001,392	—
May 19, 2026	$0.0852	$0.0964	$0.0850	$0.0887	4.10%	$4,777,057	—
May 18, 2026	$0.0864	$0.0927	$0.0847	$0.0852	1.41%	$5,737,963	—
May 17, 2026	$0.0891	$0.0930	$0.0838	$0.0864	3.06%	$5,078,501	—
May 16, 2026	$0.0890	$0.0927	$0.0836	$0.0891	0.13%	$7,996,747	—
May 15, 2026	$0.0786	$0.0950	$0.0779	$0.0890	13.23%	$17,322,221	—
May 14, 2026	$0.0845	$0.0885	$0.0753	$0.0786	7.00%	$10,323,004	—
May 13, 2026	$0.0785	$0.0896	$0.0754	$0.0845	7.72%	$18,011,318	—
May 12, 2026	$0.0710	$0.0807	$0.0691	$0.0785	10.50%	$13,508,975	—
May 11, 2026	$0.0655	$0.0730	$0.0639	$0.0710	8.49%	$14,530,758	—
May 10, 2026	$0.0645	$0.0661	$0.0640	$0.0655	1.55%	$818,118	—
May 9, 2026	$0.0661	$0.0665	$0.0641	$0.0644	2.57%	$1,138,100	—
May 8, 2026	$0.0650	$0.0667	$0.0638	$0.0661	1.71%	$1,149,803	—
May 7, 2026	$0.0635	$0.0662	$0.0630	$0.0650	2.33%	$2,092,444	—
May 6, 2026	$0.0624	$0.0647	$0.0622	$0.0635	1.73%	$2,328,289	—
May 5, 2026	$0.0620	$0.0631	$0.0615	$0.0624	0.71%	$1,048,339	—
May 4, 2026	$0.0620	$0.0631	$0.0612	$0.0620	0.15%	$1,548,773	—
May 3, 2026	$0.0628	$0.0628	$0.0619	$0.0620	1.29%	$697,500	—
May 2, 2026	$0.0633	$0.0633	$0.0618	$0.0628	0.70%	$918,549	—
May 1, 2026	$0.0629	$0.0646	$0.0615	$0.0633	0.57%	$1,912,597	—
Apr 30, 2026	$0.0638	$0.0661	$0.0627	$0.0629	1.36%	$1,857,829	—
Apr 29, 2026	$0.0662	$0.0662	$0.0624	$0.0638	3.63%	$1,884,816	—
Apr 28, 2026	$0.0659	$0.0675	$0.0654	$0.0662	0.38%	$1,375,704	—
Apr 27, 2026	$0.0696	$0.0702	$0.0636	$0.0659	5.25%	$3,410,966	—
Apr 26, 2026	$0.0695	$0.0704	$0.0677	$0.0696	0.14%	$1,616,039	—
Apr 25, 2026	$0.0723	$0.0730	$0.0692	$0.0695	3.83%	$3,970,308	—
Apr 24, 2026	$0.0722	$0.0749	$0.0720	$0.0723	0.11%	$1,840,999	—
Apr 23, 2026	$0.0743	$0.0744	$0.0715	$0.0722	2.79%	$1,753,817	—
Apr 22, 2026	$0.0755	$0.0771	$0.0742	$0.0743	1.55%	$1,525,705	—
Apr 21, 2026	$0.0749	$0.0760	$0.0740	$0.0754	0.68%	$1,725,834	—
Apr 20, 2026	$0.0724	$0.0755	$0.0722	$0.0749	3.44%	$3,213,123	—
Apr 19, 2026	$0.0722	$0.0730	$0.0711	$0.0724	0.35%	$2,102,293	—
Apr 18, 2026	$0.0747	$0.0759	$0.0716	$0.0722	3.40%	$2,425,924	—
Apr 17, 2026	$0.0753	$0.0753	$0.0734	$0.0747	0.77%	$1,865,700	—
Apr 16, 2026	$0.0765	$0.0770	$0.0740	$0.0753	1.54%	$2,866,057	—
Apr 15, 2026	$0.0787	$0.0797	$0.0752	$0.0765	2.83%	$3,271,420	—
Apr 14, 2026	$0.0800	$0.0802	$0.0767	$0.0787	1.53%	$5,733,891	—
Apr 13, 2026	$0.0789	$0.0842	$0.0757	$0.0800	1.42%	$9,478,634	—
Apr 12, 2026	$0.0886	$0.0912	$0.0773	$0.0789	10.94%	$10,327,563	—
Apr 11, 2026	$0.1096	$0.1135	$0.0870	$0.0886	19.18%	$37,169,344	—
Apr 10, 2026	$0.0713	$0.1764	$0.0708	$0.1097	53.88%	$36,475,492	—
Apr 9, 2026	$0.0714	$0.0730	$0.0704	$0.0713	0.13%	$1,833,337	—
Apr 8, 2026	$0.0718	$0.0727	$0.0712	$0.0714	0.63%	$916,232	—
Apr 7, 2026	$0.0715	$0.0720	$0.0691	$0.0718	0.50%	$1,572,956	—
Apr 6, 2026	$0.0701	$0.0718	$0.0699	$0.0716	2.02%	$1,194,147	—
Apr 5, 2026	$0.0703	$0.0709	$0.0687	$0.0701	0.23%	$673,520	—
Apr 4, 2026	$0.0694	$0.0712	$0.0687	$0.0703	1.27%	$949,336	—
Apr 3, 2026	$0.0700	$0.0705	$0.0688	$0.0694	0.93%	$600,383	—
Apr 2, 2026	$0.0708	$0.0710	$0.0694	$0.0701	0.99%	$714,776	—
Apr 1, 2026	$0.0704	$0.0717	$0.0701	$0.0707	0.51%	$539,911	—
Mar 31, 2026	$0.0701	$0.0706	$0.0699	$0.0704	0.46%	$475,398	—
Mar 30, 2026	$0.0701	$0.0724	$0.0697	$0.0701	0.07%	$904,446	—
Mar 29, 2026	$0.0707	$0.0708	$0.0694	$0.0701	0.85%	$850,031	—
Mar 28, 2026	$0.0712	$0.0718	$0.0701	$0.0708	0.65%	$1,009,077	—
Mar 27, 2026	$0.0709	$0.0720	$0.0701	$0.0713	0.48%	$737,467	—
Mar 26, 2026	$0.0718	$0.0722	$0.0702	$0.0709	1.18%	$852,862	—
Mar 25, 2026	$0.0718	$0.0721	$0.0705	$0.0719	0.15%	$1,016,299	—
Mar 24, 2026	$0.0728	$0.0736	$0.0706	$0.0718	1.29%	$1,768,024	—
Mar 23, 2026	$0.0718	$0.0728	$0.0703	$0.0728	1.38%	$958,418	—
Mar 22, 2026	$0.0706	$0.0733	$0.0696	$0.0718	1.57%	$1,571,524	—
Mar 21, 2026	$0.0709	$0.0712	$0.0705	$0.0706	0.42%	$794,908	—
Mar 20, 2026	$0.0706	$0.0716	$0.0696	$0.0710	0.55%	$1,730,659	—
Mar 19, 2026	$0.0727	$0.0727	$0.0699	$0.0706	2.90%	$2,439,880	—
Mar 18, 2026	$0.0744	$0.0749	$0.0712	$0.0727	2.38%	$1,401,592	—
Mar 17, 2026	$0.0755	$0.0756	$0.0742	$0.0744	1.39%	$940,169	—
Mar 16, 2026	$0.0743	$0.0756	$0.0739	$0.0755	1.51%	$824,700	—
Mar 15, 2026	$0.0737	$0.0748	$0.0734	$0.0743	0.84%	$671,694	—
Mar 14, 2026	$0.0742	$0.0742	$0.0731	$0.0737	0.77%	$669,314	—
Mar 13, 2026	$0.0738	$0.0756	$0.0737	$0.0742	0.57%	$1,155,912	—
Mar 12, 2026	$0.0741	$0.0744	$0.0730	$0.0738	0.38%	$668,587	—
Mar 11, 2026	$0.0755	$0.0755	$0.0734	$0.0741	1.83%	$880,190	—
Mar 10, 2026	$0.0721	$0.0757	$0.0719	$0.0755	4.67%	$2,484,516	—
Mar 9, 2026	$0.0722	$0.0774	$0.0714	$0.0721	0.14%	$3,357,467	—
Mar 8, 2026	$0.0780	$0.0792	$0.0702	$0.0722	7.50%	$3,811,055	—
Mar 7, 2026	$0.0742	$0.0805	$0.0741	$0.0779	5.01%	$3,787,003	—
Mar 6, 2026	$0.0724	$0.0746	$0.0724	$0.0742	2.42%	$1,372,308	—
Mar 5, 2026	$0.0738	$0.0745	$0.0719	$0.0725	1.82%	$1,609,180	—
Mar 4, 2026	$0.0735	$0.0745	$0.0721	$0.0738	0.39%	$4,409,292	—
Mar 3, 2026	$0.0778	$0.0778	$0.0732	$0.0735	5.50%	$5,216,069	—
Mar 2, 2026	$0.0789	$0.0800	$0.0772	$0.0778	1.42%	$1,733,626	—
Mar 1, 2026	$0.0804	$0.0824	$0.0778	$0.0789	1.84%	$1,635,115	—
Feb 28, 2026	$0.0788	$0.0822	$0.0759	$0.0804	2.03%	$2,605,640	—
Feb 27, 2026	$0.0824	$0.0832	$0.0782	$0.0788	4.34%	$1,835,228	—
Feb 26, 2026	$0.0800	$0.0827	$0.0782	$0.0824	2.98%	$3,005,649	—
Feb 25, 2026	$0.0794	$0.0814	$0.0767	$0.0800	0.69%	$2,996,066	—
Feb 24, 2026	$0.0769	$0.0810	$0.0753	$0.0794	3.29%	$1,892,774	—
Feb 23, 2026	$0.0794	$0.0796	$0.0760	$0.0769	3.05%	$2,392,620	—
Feb 22, 2026	$0.0794	$0.0796	$0.0778	$0.0794	0.06%	$985,972	—
Feb 21, 2026	$0.0789	$0.0819	$0.0789	$0.0794	0.70%	$1,061,080	—
Feb 20, 2026	$0.0797	$0.0801	$0.0782	$0.0789	0.95%	$1,257,529	—
Feb 19, 2026	$0.0798	$0.0800	$0.0781	$0.0796	0.16%	$1,182,038	—
Feb 18, 2026	$0.0803	$0.0828	$0.0794	$0.0798	0.67%	$1,283,513	—
Feb 17, 2026	$0.0822	$0.0839	$0.0792	$0.0803	2.28%	$1,125,008	—
Feb 16, 2026	$0.0798	$0.0846	$0.0795	$0.0822	3.03%	$1,911,340	—
Feb 15, 2026	$0.0821	$0.0851	$0.0780	$0.0798	2.84%	$3,232,197	—
Feb 14, 2026	$0.0814	$0.0841	$0.0795	$0.0821	0.81%	$1,506,959	—
Feb 13, 2026	$0.0816	$0.0830	$0.0797	$0.0814	0.18%	$1,641,329	—
Feb 12, 2026	$0.0797	$0.0823	$0.0792	$0.0816	2.42%	$1,622,673	—
Feb 11, 2026	$0.0790	$0.0814	$0.0782	$0.0797	0.81%	$1,931,705	—
Feb 10, 2026	$0.0798	$0.0805	$0.0780	$0.0790	0.94%	$1,535,910	—
Feb 9, 2026	$0.0808	$0.0811	$0.0773	$0.0797	1.26%	$1,711,450	—
Feb 8, 2026	$0.0823	$0.0838	$0.0797	$0.0808	1.85%	$1,672,163	—
Feb 7, 2026	$0.0828	$0.0836	$0.0791	$0.0823	0.64%	$1,924,293	—
Feb 6, 2026	$0.0749	$0.0841	$0.0710	$0.0828	10.63%	$5,671,145	—
Feb 5, 2026	$0.0771	$0.0773	$0.0721	$0.0749	2.88%	$3,988,026	—
Feb 4, 2026	$0.0771	$0.0784	$0.0759	$0.0771	0.06%	$2,161,132	—
Feb 3, 2026	$0.0796	$0.0797	$0.0759	$0.0771	3.13%	$2,024,925	—
Feb 2, 2026	$0.0794	$0.0816	$0.0773	$0.0796	0.26%	$2,397,486	—
Feb 1, 2026	$0.0818	$0.0852	$0.0785	$0.0794	2.96%	$2,747,708	—
Jan 31, 2026	$0.0841	$0.0843	$0.0755	$0.0818	2.72%	$3,084,870	—
Jan 30, 2026	$0.0880	$0.0900	$0.0807	$0.0841	4.45%	$1,890,603	—
Jan 29, 2026	$0.0866	$0.0891	$0.0848	$0.0880	1.68%	$2,232,266	—
Jan 28, 2026	$0.0894	$0.0932	$0.0865	$0.0865	3.19%	$2,060,115	—
Jan 27, 2026	$0.0946	$0.0947	$0.0882	$0.0894	5.51%	$1,812,357	—
Jan 26, 2026	$0.0883	$0.0973	$0.0876	$0.0946	7.11%	$3,818,054	—
Jan 25, 2026	$0.0896	$0.0925	$0.0845	$0.0883	1.41%	$2,584,068	—
Jan 24, 2026	$0.0878	$0.0910	$0.0866	$0.0896	2.03%	$1,117,672	—
Jan 23, 2026	$0.0878	$0.0907	$0.0858	$0.0878	0.05%	$1,886,486	—
Jan 22, 2026	$0.0847	$0.0889	$0.0840	$0.0878	3.72%	$2,401,825	—
Jan 21, 2026	$0.0805	$0.0892	$0.0803	$0.0847	5.14%	$3,601,483	—
Jan 20, 2026	$0.0821	$0.0902	$0.0779	$0.0806	1.89%	$7,297,634	—
Jan 19, 2026	$0.0801	$0.0840	$0.0728	$0.0821	2.46%	$4,924,563	—
Jan 18, 2026	$0.0875	$0.0878	$0.0799	$0.0801	8.48%	$1,724,078	—
Jan 17, 2026	$0.0888	$0.0888	$0.0870	$0.0875	1.37%	$609,523	—
Jan 16, 2026	$0.0872	$0.0904	$0.0834	$0.0888	1.74%	$1,718,035	—
Jan 15, 2026	$0.0893	$0.0908	$0.0856	$0.0872	2.35%	$2,331,971	—
Jan 14, 2026	$0.0902	$0.0910	$0.0863	$0.0893	0.91%	$2,193,695	—
Jan 13, 2026	$0.0854	$0.0917	$0.0844	$0.0901	5.47%	$1,247,891	—
Jan 12, 2026	$0.0884	$0.0890	$0.0851	$0.0854	3.36%	$1,372,757	—
Jan 11, 2026	$0.0877	$0.0908	$0.0873	$0.0884	0.73%	$1,252,167	—
Jan 10, 2026	$0.0878	$0.0902	$0.0872	$0.0877	0.08%	$1,178,369	—
Jan 9, 2026	$0.0887	$0.0895	$0.0869	$0.0878	0.99%	$1,285,779	—
Jan 8, 2026	$0.0906	$0.0906	$0.0865	$0.0887	2.08%	$1,603,302	—
Jan 7, 2026	$0.0989	$0.0989	$0.0898	$0.0906	8.43%	$3,216,167	—
Jan 6, 2026	$0.0977	$0.1004	$0.0915	$0.0989	1.23%	$2,716,810	—
Jan 5, 2026	$0.0953	$0.0990	$0.0938	$0.0977	2.49%	$2,463,307	—
Jan 4, 2026	$0.0953	$0.0962	$0.0931	$0.0953	0.08%	$1,195,219	—
Jan 3, 2026	$0.0962	$0.0969	$0.0916	$0.0953	0.99%	$2,295,052	—
Jan 2, 2026	$0.0889	$0.0966	$0.0885	$0.0962	8.19%	$3,573,409	—
Jan 1, 2026	$0.0863	$0.0893	$0.0858	$0.0889	3.02%	$755,514	—
Dec 31, 2025	$0.0864	$0.0909	$0.0851	$0.0863	0.09%	$1,726,777	—
Dec 30, 2025	$0.0885	$0.0894	$0.0847	$0.0864	2.27%	$1,635,518	—
Dec 29, 2025	$0.0930	$0.0973	$0.0870	$0.0885	4.87%	$1,570,097	—
Dec 28, 2025	$0.0961	$0.0965	$0.0920	$0.0930	3.16%	$961,184	—
Dec 27, 2025	$0.0962	$0.0976	$0.0941	$0.0961	0.11%	$806,546	—
Dec 26, 2025	$0.0945	$0.0970	$0.0931	$0.0962	1.76%	$1,252,396	—
Dec 25, 2025	$0.0939	$0.0995	$0.0937	$0.0945	0.64%	$2,132,658	—
Dec 24, 2025	$0.0937	$0.0948	$0.0920	$0.0939	0.22%	$1,438,442	—
Dec 23, 2025	$0.0965	$0.0968	$0.0915	$0.0937	2.92%	$1,211,636	—
Dec 22, 2025	$0.0941	$0.0965	$0.0929	$0.0965	2.60%	$1,398,823	—
Dec 21, 2025	$0.0947	$0.0969	$0.0907	$0.0941	0.63%	$1,981,038	—
Dec 20, 2025	$0.0954	$0.0985	$0.0935	$0.0947	0.78%	$1,746,700	—
Dec 19, 2025	$0.0915	$0.0960	$0.0906	$0.0954	4.25%	$1,626,983	—
Dec 18, 2025	$0.0945	$0.0971	$0.0901	$0.0915	3.13%	$3,132,902	—
Dec 17, 2025	$0.1024	$0.1024	$0.0928	$0.0945	7.70%	$2,389,716	—
Dec 16, 2025	$0.1006	$0.1060	$0.0962	$0.1024	1.80%	$2,640,181	—
Dec 15, 2025	$0.1078	$0.1100	$0.0982	$0.1006	6.75%	$2,464,010	—
Dec 14, 2025	$0.1151	$0.1180	$0.1072	$0.1078	6.30%	$2,087,729	—
Dec 13, 2025	$0.1139	$0.1166	$0.1128	$0.1151	1.00%	$1,549,398	—
Dec 12, 2025	$0.1162	$0.1185	$0.1110	$0.1139	1.93%	$2,307,714	—
Dec 11, 2025	$0.1154	$0.1187	$0.1095	$0.1162	0.66%	$2,489,230	—
Dec 10, 2025	$0.1185	$0.1197	$0.1139	$0.1154	2.59%	$2,741,904	—
Dec 9, 2025	$0.1145	$0.1210	$0.1092	$0.1185	3.53%	$3,678,800	—
Dec 8, 2025	$0.1116	$0.1156	$0.1105	$0.1145	2.54%	$2,407,920	—
Dec 7, 2025	$0.1134	$0.1157	$0.1070	$0.1116	1.58%	$2,695,749	—
Dec 6, 2025	$0.1150	$0.1160	$0.1117	$0.1134	1.38%	$1,515,912	—
Dec 5, 2025	$0.1160	$0.1227	$0.1130	$0.1150	0.89%	$4,886,271	—
Dec 4, 2025	$0.1255	$0.1257	$0.1138	$0.1160	7.52%	$4,658,200	—
Dec 3, 2025	$0.1158	$0.1302	$0.1144	$0.1255	8.31%	$6,739,426	—
Dec 2, 2025	$0.1070	$0.1176	$0.1059	$0.1158	8.19%	$3,946,191	—
Dec 1, 2025	$0.1149	$0.1166	$0.1026	$0.1070	6.86%	$8,689,260	—
Nov 30, 2025	$0.1161	$0.1222	$0.1136	$0.1149	1.07%	$3,858,118	—
Nov 29, 2025	$0.1161	$0.1268	$0.1157	$0.1161	0.03%	$5,284,625	—
Nov 28, 2025	$0.1327	$0.1328	$0.1145	$0.1161	12.48%	$6,963,870	—
Nov 27, 2025	$0.1339	$0.1396	$0.1319	$0.1327	0.88%	$5,065,169	—
Nov 26, 2025	$0.1315	$0.1360	$0.1266	$0.1339	1.78%	$5,886,602	—
Nov 25, 2025	$0.1340	$0.1373	$0.1274	$0.1315	1.81%	$4,394,210	—
Nov 24, 2025	$0.1277	$0.1397	$0.1230	$0.1339	4.86%	$7,024,593	—
Nov 23, 2025	$0.1266	$0.1349	$0.1241	$0.1277	0.87%	$4,509,186	—
Nov 22, 2025	$0.1270	$0.1337	$0.1223	$0.1266	0.33%	$6,073,966	—
Nov 21, 2025	$0.1349	$0.1405	$0.1199	$0.1270	5.85%	$12,896,891	—
Nov 20, 2025	$0.1449	$0.1459	$0.1294	$0.1349	6.88%	$5,765,011	—
Nov 19, 2025	$0.1435	$0.1508	$0.1374	$0.1449	0.98%	$8,533,514	—
Nov 18, 2025	$0.1269	$0.1490	$0.1232	$0.1435	13.08%	$16,946,341	—
Nov 17, 2025	$0.1282	$0.1338	$0.1237	$0.1269	1.01%	$8,934,552	—
Nov 16, 2025	$0.1299	$0.1350	$0.1185	$0.1282	1.29%	$11,280,739	—
Nov 15, 2025	$0.1364	$0.1438	$0.1269	$0.1299	4.80%	$11,345,437	—
Nov 14, 2025	$0.1319	$0.1420	$0.1217	$0.1364	3.44%	$18,259,521	—
Nov 13, 2025	$0.1304	$0.1446	$0.1230	$0.1319	1.12%	$21,484,573	—
Nov 12, 2025	$0.1257	$0.1343	$0.1232	$0.1304	3.73%	$9,467,750	—
Nov 11, 2025	$0.1412	$0.1415	$0.1256	$0.1257	10.95%	$9,661,526	—
Nov 10, 2025	$0.1319	$0.1432	$0.1260	$0.1412	7.05%	$18,532,319	—
Nov 9, 2025	$0.1323	$0.1330	$0.1224	$0.1319	0.33%	$8,113,699	—
Nov 8, 2025	$0.1230	$0.1413	$0.1219	$0.1323	7.60%	$22,116,379	—
Nov 7, 2025	$0.1104	$0.1297	$0.1098	$0.1230	11.43%	$15,801,928	—
Nov 6, 2025	$0.1206	$0.1207	$0.1074	$0.1103	8.54%	$13,082,301	—
Nov 5, 2025	$0.1198	$0.1229	$0.1130	$0.1207	0.69%	$14,751,777	—
Nov 4, 2025	$0.1173	$0.1218	$0.1095	$0.1198	2.17%	$20,219,788	—
Nov 3, 2025	$0.1206	$0.1250	$0.1088	$0.1173	2.78%	$20,117,324	—
Nov 2, 2025	$0.1258	$0.1258	$0.1171	$0.1206	4.10%	$11,369,285	—
Nov 1, 2025	$0.1268	$0.1354	$0.1237	$0.1258	0.80%	$11,900,129	—
Oct 31, 2025	$0.1211	$0.1300	$0.1176	$0.1268	4.65%	$22,163,320	—
Oct 30, 2025	$0.1519	$0.1539	$0.1195	$0.1211	20.24%	$24,747,390	—
Oct 29, 2025	$0.1434	$0.1576	$0.1377	$0.1519	5.92%	$24,196,641	—
Oct 28, 2025	$0.1665	$0.1669	$0.1386	$0.1434	13.90%	$29,550,876	—
Oct 27, 2025	$0.1924	$0.2056	$0.1650	$0.1665	13.46%	$46,483,792	—
Oct 26, 2025	$0.1621	$0.1986	$0.1574	$0.1924	18.73%	$38,785,706	—
Oct 25, 2025	$0.1695	$0.1732	$0.1592	$0.1621	4.38%	$12,430,051	—
Oct 24, 2025	$0.1547	$0.1719	$0.1516	$0.1695	9.54%	$27,501,171	—
Oct 23, 2025	$0.1388	$0.1579	$0.1344	$0.1547	11.51%	$20,854,849	—
Oct 22, 2025	$0.1597	$0.1664	$0.1371	$0.1387	13.14%	$34,290,878	—
Oct 21, 2025	$0.1419	$0.1659	$0.1320	$0.1597	12.53%	$48,181,428	—
Oct 20, 2025	$0.1234	$0.1454	$0.1175	$0.1420	15.04%	$27,828,240	—
Oct 19, 2025	$0.1241	$0.1316	$0.1220	$0.1234	0.56%	$22,304,097	—
Oct 18, 2025	$0.1218	$0.1274	$0.1172	$0.1241	1.89%	$19,812,853	—

O danych historycznych Falcon Finance

This page lists daily Falcon Finance (FF) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.