FALCX Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.00000056 | $0.00000056 | $0.00000037 | $0.00000056 | $0.00 |
| 2022-12-20 | $0.00000058 | $0.00000058 | $0.00000037 | $0.00000056 | $3.64 |
| 2022-12-19 | $0.00000066 | $0.00000066 | $0.00000058 | $0.00000058 | $9.72 |
| 2022-12-18 | $0.00000056 | $0.0000008 | $0.0000005 | $0.00000066 | $11.36 |
| 2022-12-17 | $0.0000006 | $0.00000148 | $0.00000056 | $0.00000056 | $37.50 |
| 2022-12-16 | $0.00000054 | $0.00000166 | $0.00000054 | $0.0000006 | $7.09 |
| 2022-12-15 | $0.00000064 | $0.00000095 | $0.00000037 | $0.00000054 | $12.93 |
| 2022-12-14 | $0.00000062 | $0.0000009 | $0.00000036 | $0.00000064 | $8.11 |
| 2022-12-13 | $0.00000096 | $0.00000149 | $0.00000061 | $0.00000062 | $9.00 |
| 2022-12-12 | $0.00000064 | $0.000002 | $0.00000035 | $0.00000096 | $23.27 |
| 2022-12-11 | $0.00000064 | $0.00000064 | $0.00000035 | $0.00000064 | $1.19 |
| 2022-12-10 | $0.0000006 | $0.00000064 | $0.0000006 | $0.00000064 | $15.37 |
| 2022-12-09 | $0.0000006 | $0.0000006 | $0.00000057 | $0.0000006 | $3.36 |
| 2022-12-08 | $0.00000057 | $0.0000006 | $0.00000056 | $0.0000006 | $6.70 |
| 2022-12-07 | $0.00000058 | $0.00000058 | $0.00000035 | $0.00000057 | $17.89 |
| 2022-12-06 | $0.0000006 | $0.0000006 | $0.00000035 | $0.00000058 | $4.23 |
| 2022-12-05 | $0.0000006 | $0.0000006 | $0.0000006 | $0.0000006 | $4.70 |
| 2022-12-04 | $0.00000087 | $0.00000087 | $0.0000005 | $0.0000006 | $10.10 |
| 2022-12-03 | $0.0000005 | $0.00000222 | $0.00000039 | $0.00000087 | $165.71 |
| 2022-12-02 | $0.00000034 | $0.0000005 | $0.00000034 | $0.0000005 | $1.49 |
| 2022-12-01 | $0.00000033 | $0.00000044 | $0.00000033 | $0.00000034 | $0.94 |
| 2022-11-30 | $0.00000033 | $0.00000034 | $0.00000033 | $0.00000033 | $2.64 |
| 2022-11-29 | $0.00000012 | $0.00000039 | $0.00000012 | $0.00000033 | $9.01 |
| 2022-11-28 | $0.00000012 | $0.00000031 | $0.00000012 | $0.00000012 | $7.53 |
| 2022-11-27 | $0.00000012 | $0.00000012 | $0.00000012 | $0.00000012 | $0.00 |
| 2022-11-26 | $0.00000012 | $0.00000012 | $0.00000012 | $0.00000012 | $0.00 |
| 2022-11-25 | $0.00000012 | $0.00000012 | $0.00000012 | $0.00000012 | $0.00 |
| 2022-11-24 | $0.00000012 | $0.00000016 | $0.0000001 | $0.00000012 | $1.17 |
| 2022-11-23 | $0.00000012 | $0.00000012 | $0.00000012 | $0.00000012 | $0.00 |
| 2022-11-22 | $0.00000012 | $0.00000012 | $0.00000012 | $0.00000012 | $0.00 |