FRIEND Historical USD Price
Daily close · Dec 15, 2023 → Sep 9, 2026Daily price history
Dec 19, 2025 → Sep 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-09 | $0.0000406 | $0.00004119 | $0.00003998 | $0.00004031 | $9.86 |
| 2026-09-08 | $0.00004067 | $0.00004094 | $0.00003993 | $0.00004057 | $9.92 |
| 2026-09-07 | $0.00004105 | $0.00004133 | $0.00004033 | $0.00004069 | $9.95 |
| 2026-09-06 | $0.00004051 | $0.00004118 | $0.00004045 | $0.00004106 | $10.04 |
| 2026-09-05 | $0.00004011 | $0.00004069 | $0.00003996 | $0.00004053 | $9.91 |
| 2026-09-04 | $0.00004096 | $0.00004146 | $0.00003978 | $0.0000401 | $9.81 |
| 2026-09-03 | $0.0000391 | $0.00004119 | $0.00003884 | $0.00004097 | $10.02 |
| 2026-09-02 | $0.00003951 | $0.00003963 | $0.00003854 | $0.00003904 | $9.55 |
| 2026-09-01 | $0.00004029 | $0.00004058 | $0.00003902 | $0.00003951 | $9.66 |
| 2026-08-31 | $0.00003952 | $0.00004062 | $0.00003925 | $0.00004029 | $9.85 |
| 2026-08-30 | $0.00004013 | $0.00004129 | $0.00003921 | $0.00003946 | $9.65 |
| 2026-08-29 | $0.0000399 | $0.00004017 | $0.00003971 | $0.00004014 | $9.82 |
| 2026-08-28 | $0.00004102 | $0.00004132 | $0.00003951 | $0.00003989 | $9.76 |
| 2026-08-27 | $0.00004098 | $0.0000418 | $0.00004064 | $0.00004101 | $10.03 |
| 2026-08-26 | $0.00003997 | $0.00004108 | $0.00003983 | $0.00004101 | $118.81 |
| 2026-08-25 | $0.00004062 | $0.00004141 | $0.00003961 | $0.00003992 | $115.66 |
| 2026-08-24 | $0.00004026 | $0.00004138 | $0.00003971 | $0.00004058 | $117.57 |
| 2026-08-23 | $0.00003966 | $0.00004059 | $0.0000387 | $0.0000403 | $116.75 |
| 2026-08-22 | $0.00004113 | $0.00004135 | $0.00003922 | $0.00003967 | $114.95 |
| 2026-08-21 | $0.00003809 | $0.00004158 | $0.00003805 | $0.00004114 | $119.19 |
| 2026-08-20 | $0.00003687 | $0.0000384 | $0.00003646 | $0.00003807 | $110.30 |
| 2026-08-19 | $0.00003138 | $0.00003765 | $0.00003119 | $0.00003685 | $106.78 |
| 2026-08-18 | $0.00003132 | $0.00003141 | $0.0000309 | $0.00003139 | $90.96 |
| 2026-08-17 | $0.00003069 | $0.00003135 | $0.00003065 | $0.00003131 | $90.72 |
| 2026-08-16 | $0.0000308 | $0.00003095 | $0.00003061 | $0.0000307 | $88.94 |
| 2026-08-15 | $0.00003079 | $0.00003086 | $0.0000307 | $0.0000308 | $89.24 |
| 2026-08-14 | $0.00003085 | $0.00003093 | $0.00003052 | $0.00003079 | $89.21 |
| 2026-08-13 | $0.00003993 | $0.00003993 | $0.0000307 | $0.00003084 | $89.36 |
| 2025-12-20 | $0.00004878 | $0.00004905 | $0.00004867 | $0.00004881 | $1.35 |
| 2025-12-19 | $0.00004636 | $0.00004912 | $0.00004613 | $0.0000488 | $1.35 |