Falcon Finance
FF
Rank #238
$0.1223
Updated 25 days ago
Market Cap
$285.66M
24h Volume
$26.94M
Avg Volume (90d)
$259.89M
24h High/Low
$0.1223
$0.1075
$0.1075
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Binance Alpha Spotlight
Binance HODLer Airdrops
Buidlpad Launchpad
Chains
Ethereum
0xfa1c09fc8b491b6...
Binance Smart Chain
0xac23b90a7950486...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1223 | $0.1223 | $0.1075 | $0.1223 | $26.94M | $285.66M |
| Dec 2, 2025 | $0.1072 | $0.1167 | $0.1062 | $0.1167 | $29.67M | $257.87M |
| Dec 1, 2025 | $0.1149 | $0.1149 | $0.1035 | $0.1072 | $38.45M | $250.81M |
| Nov 30, 2025 | $0.1161 | $0.1214 | $0.1143 | $0.1153 | $25.70M | $273.88M |
| Nov 29, 2025 | $0.1159 | $0.1234 | $0.1159 | $0.1164 | $39.11M | $279.58M |
| Nov 28, 2025 | $0.1325 | $0.1325 | $0.1160 | $0.1164 | $32.17M | $290.42M |
| Nov 27, 2025 | $0.1338 | $0.1365 | $0.1324 | $0.1324 | $39.16M | $314.00M |
| Nov 26, 2025 | $0.1318 | $0.1321 | $0.1269 | $0.1307 | $30.59M | $304.25M |
| Nov 25, 2025 | $0.1347 | $0.1355 | $0.1284 | $0.1323 | $34.17M | $307.89M |
| Nov 24, 2025 | $0.1276 | $0.1387 | $0.1238 | $0.1367 | $33.66M | $303.62M |
| Nov 23, 2025 | $0.1267 | $0.1339 | $0.1246 | $0.1306 | $29.02M | $297.06M |
| Nov 22, 2025 | $0.1251 | $0.1322 | $0.1236 | $0.1280 | $57.86M | $296.00M |
| Nov 21, 2025 | $0.1350 | $0.1386 | $0.1214 | $0.1233 | $51.24M | $304.22M |
| Nov 20, 2025 | $0.1447 | $0.1447 | $0.1300 | $0.1372 | $40.63M | $322.77M |
| Nov 19, 2025 | $0.1436 | $0.1492 | $0.1379 | $0.1433 | $65.89M | $336.52M |
| Nov 18, 2025 | $0.1262 | $0.1474 | $0.1260 | $0.1474 | $63.57M | $323.48M |
| Nov 17, 2025 | $0.1280 | $0.1322 | $0.1261 | $0.1270 | $45.86M | $299.64M |
| Nov 16, 2025 | $0.1304 | $0.1340 | $0.1205 | $0.1246 | $42.24M | $302.02M |
| Nov 15, 2025 | $0.1364 | $0.1400 | $0.1278 | $0.1302 | $59.86M | $319.06M |
| Nov 14, 2025 | $0.1318 | $0.1414 | $0.1244 | $0.1380 | $92.39M | $309.04M |
| Nov 13, 2025 | $0.1305 | $0.1426 | $0.1264 | $0.1331 | $64.98M | $316.13M |
| Nov 12, 2025 | $0.1261 | $0.1331 | $0.1247 | $0.1317 | $46.50M | $303.90M |
| Nov 11, 2025 | $0.1335 | $0.1421 | $0.1303 | $0.1335 | $54.59M | $314.26M |
| Nov 10, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $41.31M | $308.92M |
| Nov 9, 2025 | $0.1322 | $0.1322 | $0.1322 | $0.1322 | $81.15M | $309.40M |
| Nov 8, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $56.82M | $287.68M |
| Nov 7, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $44.63M | $257.20M |
| Nov 6, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $56.46M | $282.50M |
| Nov 5, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $71.42M | $279.14M |
| Nov 4, 2025 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $62.87M | $273.25M |
| Nov 3, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $39.53M | $282.51M |
| Nov 2, 2025 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $43.93M | $294.66M |
| Nov 1, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $66.48M | $297.13M |
| Oct 31, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $61.11M | $281.10M |
| Oct 30, 2025 | $0.1520 | $0.1520 | $0.1520 | $0.1520 | $74.35M | $355.80M |
| Oct 29, 2025 | $0.1436 | $0.1436 | $0.1436 | $0.1436 | $82.49M | $336.55M |
| Oct 28, 2025 | $0.1666 | $0.1666 | $0.1666 | $0.1666 | $127.39M | $389.98M |
| Oct 27, 2025 | $0.1935 | $0.1935 | $0.1935 | $0.1935 | $157.66M | $456.05M |
| Oct 26, 2025 | $0.1617 | $0.1617 | $0.1617 | $0.1617 | $38.95M | $378.71M |
| Oct 25, 2025 | $0.1696 | $0.1696 | $0.1696 | $0.1696 | $95.40M | $396.73M |
| Oct 24, 2025 | $0.1542 | $0.1542 | $0.1542 | $0.1542 | $67.53M | $360.91M |
| Oct 23, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $98.14M | $324.25M |
| Oct 22, 2025 | $0.1601 | $0.1601 | $0.1601 | $0.1601 | $168.37M | $374.72M |
| Oct 21, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $107.35M | $333.10M |
| Oct 20, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $76.33M | $289.04M |
| Oct 19, 2025 | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $64.61M | $290.27M |
| Oct 18, 2025 | $0.1217 | $0.1217 | $0.1217 | $0.1217 | $103.10M | $285.10M |
| Oct 17, 2025 | $0.1343 | $0.1343 | $0.1343 | $0.1343 | $98.58M | $314.14M |
| Oct 16, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $111.93M | $337.51M |
| Oct 15, 2025 | $0.1529 | $0.1529 | $0.1529 | $0.1529 | $201.67M | $356.97M |
| Oct 14, 2025 | $0.1746 | $0.1746 | $0.1746 | $0.1746 | $5.79B | $408.11M |
| Oct 13, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $2.00B | $306.96M |
| Oct 12, 2025 | $0.1105 | $0.1105 | $0.1105 | $0.1105 | $503.78M | $258.89M |
| Oct 11, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $330.09M | $218.77M |
| Oct 10, 2025 | $0.1435 | $0.1435 | $0.1435 | $0.1435 | $189.50M | $336.43M |
| Oct 9, 2025 | $0.1617 | $0.1617 | $0.1617 | $0.1617 | $161.34M | $378.55M |
| Oct 8, 2025 | $0.1610 | $0.1610 | $0.1610 | $0.1610 | $118.04M | $376.86M |
| Oct 7, 2025 | $0.1868 | $0.1868 | $0.1868 | $0.1868 | $263.60M | $438.10M |
| Oct 6, 2025 | $0.1808 | $0.1808 | $0.1808 | $0.1808 | $211.10M | $422.49M |
| Oct 5, 2025 | $0.1819 | $0.1819 | $0.1819 | $0.1819 | $119.97M | $425.56M |
| Oct 4, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $200.69M | $449.73M |
| Oct 3, 2025 | $0.1838 | $0.1838 | $0.1838 | $0.1838 | $204.01M | $430.31M |
| Oct 2, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $540.41M | $470.33M |
| Oct 1, 2025 | $0.1924 | $0.1924 | $0.1924 | $0.1924 | $806.37M | $452.65M |
| Sep 30, 2025 | $0.2840 | $0.2840 | $0.2840 | $0.2840 | $1.18B | $663.86M |
| Sep 29, 2025 | $0.2840 | $0.2840 | $0.2840 | $0.2840 | $1.18B | $663.86M |