FALCONS Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.004305 | $0.004383 | $0.0040968 | $0.00410052 | $177,130.70 |
| 2023-04-10 | $0.0040761 | $0.004344 | $0.004075 | $0.004321 | $832,873.68 |
| 2023-04-09 | $0.00414 | $0.004142 | $0.00401351 | $0.004075 | $611,450.46 |
| 2023-04-08 | $0.004033 | $0.004189 | $0.004013 | $0.00414 | $418,105.11 |
| 2023-04-07 | $0.00409462 | $0.00412162 | $0.00400182 | $0.004033 | $780,948.52 |
| 2023-04-06 | $0.00429429 | $0.00430364 | $0.00407197 | $0.00409487 | $45,079.18 |
| 2023-04-05 | $0.00444505 | $0.00447727 | $0.00425107 | $0.00427914 | $30,551.34 |
| 2023-04-04 | $0.00465559 | $0.00467374 | $0.00437725 | $0.00443265 | $27,173.68 |
| 2023-04-03 | $0.00448572 | $0.00466255 | $0.00430671 | $0.00465314 | $24,324.96 |
| 2023-04-02 | $0.00442042 | $0.00459312 | $0.00425801 | $0.00448597 | $18,418.14 |
| 2023-04-01 | $0.00429045 | $0.00443623 | $0.0042572 | $0.00442757 | $17,059.31 |
| 2023-03-31 | $0.00410507 | $0.00438943 | $0.00408792 | $0.0042864 | $17,267.51 |
| 2023-03-30 | $0.00409801 | $0.00429938 | $0.00408043 | $0.00410372 | $18,354.43 |
| 2023-03-29 | $0.00411926 | $0.00418476 | $0.00408706 | $0.00409801 | $14,446.67 |
| 2023-03-28 | $0.00412193 | $0.0041981 | $0.00403469 | $0.00412296 | $15,561.30 |
| 2023-03-27 | $0.0042688 | $0.00428445 | $0.00410358 | $0.00412193 | $14,604.04 |
| 2023-03-26 | $0.00432167 | $0.00433375 | $0.0042434 | $0.0042688 | $14,063.17 |
| 2023-03-25 | $0.00432537 | $0.00434527 | $0.00426037 | $0.00432167 | $15,503.13 |
| 2023-03-24 | $0.00433844 | $0.00437934 | $0.00425467 | $0.00431452 | $14,613.19 |
| 2023-03-23 | $0.0043846 | $0.00442687 | $0.0043 | $0.00432974 | $15,007.78 |
| 2023-03-22 | $0.00453775 | $0.00459655 | $0.00432065 | $0.0043798 | $14,036.20 |
| 2023-03-21 | $0.00451543 | $0.00459615 | $0.00448278 | $0.00453775 | $14,077.62 |
| 2023-03-20 | $0.00468637 | $0.00478557 | $0.00449988 | $0.00451993 | $15,983.02 |
| 2023-03-19 | $0.00509378 | $0.00515302 | $0.00444104 | $0.00468637 | $19,240.16 |
| 2023-03-18 | $0.00515738 | $0.00540186 | $0.00422835 | $0.00510783 | $27,547.16 |
| 2023-03-17 | $0.00476586 | $0.00545678 | $0.00470841 | $0.00515213 | $18,833.23 |
| 2023-03-16 | $0.00439059 | $0.00473786 | $0.00435914 | $0.00473786 | $15,913.87 |
| 2023-03-15 | $0.00474917 | $0.00477537 | $0.00435091 | $0.00440459 | $13,324.06 |
| 2023-03-14 | $0.00457175 | $0.00488905 | $0.0045283 | $0.00476817 | $14,405.55 |
| 2023-03-13 | $0.00446035 | $0.00463097 | $0.0044364 | $0.00456665 | $14,053.50 |