Falcon Financeの価格履歴
$0.1101
-4.56% 24時間
2025/09/29以降のFalcon Finance（FF）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.1101です。
史上最高値
$0.58
2025/09/29
史上最安値
$0.048
2025/10/10
初回記録からのリターン
-60.93%
2025/09/29
最も良かった月
+60.77%
2026年5月
最も悪かった月
-33.86%
2025年10月
読み込み中…
Falcon Financeの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.08633 | $0.1848 | $0.05704 | $0.1101 | +27.51% |
| 2025 | $0.05 | $0.58 | $0.048 | $0.08632 | +72.64% |
Falcon Financeの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.13 | $0.1306 | $0.1096 | $0.1101 | -15.48% |
| 2026年9月 | $0.08561 | $0.1848 | $0.08135 | $0.1302 | +52.05% |
| 2026年8月 | $0.06475 | $0.1073 | $0.06195 | $0.08565 | +32.34% |
| 2026年7月 | $0.06863 | $0.07479 | $0.05704 | $0.06472 | -5.64% |
| 2026年6月 | $0.1012 | $0.1191 | $0.06483 | $0.06859 | -32.20% |
| 2026年5月 | $0.06293 | $0.1171 | $0.06124 | $0.1012 | +60.77% |
| 2026年4月 | $0.07035 | $0.1764 | $0.06243 | $0.06293 | -10.64% |
| 2026年3月 | $0.08039 | $0.08244 | $0.06941 | $0.07042 | -12.40% |
| 2026年2月 | $0.0818 | $0.08521 | $0.07098 | $0.08039 | -1.74% |
| 2026年1月 | $0.08633 | $0.1004 | $0.07278 | $0.08181 | -5.22% |
| 2025年12月 | $0.1149 | $0.1302 | $0.08468 | $0.08632 | -24.87% |
| 2025年11月 | $0.1268 | $0.1508 | $0.1074 | $0.1149 | -9.36% |
| 2025年10月 | $0.1917 | $0.2257 | $0.048 | $0.1268 | -33.86% |
| 2025年9月 | $0.05 | $0.58 | $0.05 | $0.1917 | +283.32% |
Falcon Financeの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.1106 | $0.1113 | $0.11 | $0.1101 | -0.56% |
| 2026/10/06 | $0.1162 | $0.1164 | $0.1096 | $0.1107 | -4.73% |
| 2026/10/05 | $0.1151 | $0.1198 | $0.1147 | $0.1162 | +0.86% |
| 2026/10/04 | $0.115 | $0.1215 | $0.1139 | $0.1152 | +0.18% |
| 2026/10/03 | $0.1169 | $0.1183 | $0.114 | $0.115 | -1.60% |
| 2026/10/02 | $0.1229 | $0.1237 | $0.115 | $0.1169 | -4.90% |
| 2026/10/01 | $0.13 | $0.1306 | $0.1218 | $0.1229 | -5.65% |
| 2026/09/30 | $0.126 | $0.1323 | $0.1242 | $0.1302 | +3.35% |
| 2026/09/29 | $0.1231 | $0.1264 | $0.1162 | $0.126 | +2.56% |
| 2026/09/28 | $0.131 | $0.1333 | $0.1199 | $0.1229 | -6.23% |
| 2026/09/27 | $0.1315 | $0.1345 | $0.128 | $0.131 | -0.36% |
| 2026/09/26 | $0.1339 | $0.1344 | $0.1297 | $0.1315 | -1.76% |
| 2026/09/25 | $0.1363 | $0.1386 | $0.132 | $0.1339 | -1.76% |
| 2026/09/24 | $0.1307 | $0.1381 | $0.129 | $0.1363 | +4.21% |
| 2026/09/23 | $0.1288 | $0.1321 | $0.1204 | $0.1308 | +1.57% |
| 2026/09/22 | $0.1275 | $0.1308 | $0.1269 | $0.1288 | +0.97% |
| 2026/09/21 | $0.1317 | $0.1395 | $0.1266 | $0.1275 | -3.09% |
| 2026/09/20 | $0.1267 | $0.1848 | $0.1264 | $0.1316 | +3.88% |
| 2026/09/19 | $0.1272 | $0.1285 | $0.1248 | $0.1267 | -0.39% |
| 2026/09/18 | $0.1305 | $0.1327 | $0.1247 | $0.1272 | -2.57% |
| 2026/09/17 | $0.135 | $0.142 | $0.121 | $0.1305 | -3.33% |
| 2026/09/16 | $0.1391 | $0.1416 | $0.1328 | $0.135 | -2.91% |
| 2026/09/15 | $0.1265 | $0.1701 | $0.1196 | $0.1391 | +9.95% |
| 2026/09/14 | $0.1432 | $0.1452 | $0.1237 | $0.1265 | -11.60% |
| 2026/09/13 | $0.1494 | $0.1524 | $0.1418 | $0.1431 | -4.26% |
| 2026/09/12 | $0.155 | $0.1655 | $0.1464 | $0.1494 | -3.59% |
| 2026/09/11 | $0.1686 | $0.1712 | $0.1532 | $0.155 | -8.06% |
| 2026/09/10 | $0.1507 | $0.1718 | $0.1463 | $0.1686 | +11.81% |
| 2026/09/09 | $0.1502 | $0.1598 | $0.1433 | $0.1508 | +0.39% |
| 2026/09/08 | $0.1211 | $0.1525 | $0.1187 | $0.1502 | +24.12% |
Falcon Financeは2025/09/29に史上最高値$0.58を記録し、当データセットの最安値は$0.048です。すべての値は主要取引所の日次終値に基づく米ドル建てです。