Riwayat harga Falcon Finance
$0,1101
-4,44% 24j
Harga historis Falcon Finance (FF) sejak 29 Sep 2025: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,1101.
Tertinggi sepanjang masa
$0,58
29 Sep 2025
Terendah sepanjang masa
$0,048
10 Okt 2025
Imbal hasil sejak data pertama
-60,92%
29 Sep 2025
Bulan terbaik
+60,77%
Mei 2026
Bulan terburuk
-33,86%
Oktober 2025
Memuat…
Riwayat harga Falcon Finance per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,08633 | $0,1848 | $0,05704 | $0,1102 | +27,63% |
| 2025 | $0,05 | $0,58 | $0,048 | $0,08632 | +72,64% |
Riwayat harga Falcon Finance per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,13 | $0,1306 | $0,1098 | $0,1102 | -15,40% |
| September 2026 | $0,08561 | $0,1848 | $0,08135 | $0,1302 | +52,05% |
| Agustus 2026 | $0,06475 | $0,1073 | $0,06195 | $0,08565 | +32,34% |
| Juli 2026 | $0,06863 | $0,07479 | $0,05704 | $0,06472 | -5,64% |
| Juni 2026 | $0,1012 | $0,1191 | $0,06483 | $0,06859 | -32,20% |
| Mei 2026 | $0,06293 | $0,1171 | $0,06124 | $0,1012 | +60,77% |
| April 2026 | $0,07035 | $0,1764 | $0,06243 | $0,06293 | -10,64% |
| Maret 2026 | $0,08039 | $0,08244 | $0,06941 | $0,07042 | -12,40% |
| Februari 2026 | $0,0818 | $0,08521 | $0,07098 | $0,08039 | -1,74% |
| Januari 2026 | $0,08633 | $0,1004 | $0,07278 | $0,08181 | -5,22% |
| Desember 2025 | $0,1149 | $0,1302 | $0,08468 | $0,08632 | -24,87% |
| November 2025 | $0,1268 | $0,1508 | $0,1074 | $0,1149 | -9,36% |
| Oktober 2025 | $0,1917 | $0,2257 | $0,048 | $0,1268 | -33,86% |
| September 2025 | $0,05 | $0,58 | $0,05 | $0,1917 | +283,32% |
Harga harian Falcon Finance — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,1162 | $0,1164 | $0,1098 | $0,1102 | -5,17% |
| 5 Okt 2026 | $0,1151 | $0,1198 | $0,1147 | $0,1162 | +0,86% |
| 4 Okt 2026 | $0,115 | $0,1215 | $0,1139 | $0,1152 | +0,18% |
| 3 Okt 2026 | $0,1169 | $0,1183 | $0,114 | $0,115 | -1,60% |
| 2 Okt 2026 | $0,1229 | $0,1237 | $0,115 | $0,1169 | -4,90% |
| 1 Okt 2026 | $0,13 | $0,1306 | $0,1218 | $0,1229 | -5,65% |
| 30 Sep 2026 | $0,126 | $0,1323 | $0,1242 | $0,1302 | +3,35% |
| 29 Sep 2026 | $0,1231 | $0,1264 | $0,1162 | $0,126 | +2,56% |
| 28 Sep 2026 | $0,131 | $0,1333 | $0,1199 | $0,1229 | -6,23% |
| 27 Sep 2026 | $0,1315 | $0,1345 | $0,128 | $0,131 | -0,36% |
| 26 Sep 2026 | $0,1339 | $0,1344 | $0,1297 | $0,1315 | -1,76% |
| 25 Sep 2026 | $0,1363 | $0,1386 | $0,132 | $0,1339 | -1,76% |
| 24 Sep 2026 | $0,1307 | $0,1381 | $0,129 | $0,1363 | +4,21% |
| 23 Sep 2026 | $0,1288 | $0,1321 | $0,1204 | $0,1308 | +1,57% |
| 22 Sep 2026 | $0,1275 | $0,1308 | $0,1269 | $0,1288 | +0,97% |
| 21 Sep 2026 | $0,1317 | $0,1395 | $0,1266 | $0,1275 | -3,09% |
| 20 Sep 2026 | $0,1267 | $0,1848 | $0,1264 | $0,1316 | +3,88% |
| 19 Sep 2026 | $0,1272 | $0,1285 | $0,1248 | $0,1267 | -0,39% |
| 18 Sep 2026 | $0,1305 | $0,1327 | $0,1247 | $0,1272 | -2,57% |
| 17 Sep 2026 | $0,135 | $0,142 | $0,121 | $0,1305 | -3,33% |
| 16 Sep 2026 | $0,1391 | $0,1416 | $0,1328 | $0,135 | -2,91% |
| 15 Sep 2026 | $0,1265 | $0,1701 | $0,1196 | $0,1391 | +9,95% |
| 14 Sep 2026 | $0,1432 | $0,1452 | $0,1237 | $0,1265 | -11,60% |
| 13 Sep 2026 | $0,1494 | $0,1524 | $0,1418 | $0,1431 | -4,26% |
| 12 Sep 2026 | $0,155 | $0,1655 | $0,1464 | $0,1494 | -3,59% |
| 11 Sep 2026 | $0,1686 | $0,1712 | $0,1532 | $0,155 | -8,06% |
| 10 Sep 2026 | $0,1507 | $0,1718 | $0,1463 | $0,1686 | +11,81% |
| 9 Sep 2026 | $0,1502 | $0,1598 | $0,1433 | $0,1508 | +0,39% |
| 8 Sep 2026 | $0,1211 | $0,1525 | $0,1187 | $0,1502 | +24,12% |
| 7 Sep 2026 | $0,119 | $0,1237 | $0,1183 | $0,121 | +1,71% |
Falcon Finance mencapai rekor tertinggi $0,58 pada 29 Sep 2025, sedangkan harga terendah dalam data kami adalah $0,048. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.