Falcon Finance 과거 시세
$0.1105
-4.91% 24시간
2025. 9. 29.부터의 Falcon Finance(FF) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.1105입니다.
역대 최고가
$0.58
2025. 9. 29.
역대 최저가
$0.048
2025. 10. 10.
첫 기록 이후 수익률
-60.77%
2025. 9. 29.
최고의 달
+60.77%
2026년 5월
최악의 달
-33.86%
2025년 10월
불러오는 중…
Falcon Finance 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.08633 | $0.1848 | $0.05704 | $0.1105 | +28.05% |
| 2025 | $0.05 | $0.58 | $0.048 | $0.08632 | +72.64% |
Falcon Finance 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.13 | $0.1306 | $0.1096 | $0.1105 | -15.13% |
| 2026년 9월 | $0.08561 | $0.1848 | $0.08135 | $0.1302 | +52.05% |
| 2026년 8월 | $0.06475 | $0.1073 | $0.06195 | $0.08565 | +32.34% |
| 2026년 7월 | $0.06863 | $0.07479 | $0.05704 | $0.06472 | -5.64% |
| 2026년 6월 | $0.1012 | $0.1191 | $0.06483 | $0.06859 | -32.20% |
| 2026년 5월 | $0.06293 | $0.1171 | $0.06124 | $0.1012 | +60.77% |
| 2026년 4월 | $0.07035 | $0.1764 | $0.06243 | $0.06293 | -10.64% |
| 2026년 3월 | $0.08039 | $0.08244 | $0.06941 | $0.07042 | -12.40% |
| 2026년 2월 | $0.0818 | $0.08521 | $0.07098 | $0.08039 | -1.74% |
| 2026년 1월 | $0.08633 | $0.1004 | $0.07278 | $0.08181 | -5.22% |
| 2025년 12월 | $0.1149 | $0.1302 | $0.08468 | $0.08632 | -24.87% |
| 2025년 11월 | $0.1268 | $0.1508 | $0.1074 | $0.1149 | -9.36% |
| 2025년 10월 | $0.1917 | $0.2257 | $0.048 | $0.1268 | -33.86% |
| 2025년 9월 | $0.05 | $0.58 | $0.05 | $0.1917 | +283.32% |
Falcon Finance 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 7. | $0.1106 | $0.1107 | $0.1103 | $0.1105 | -0.14% |
| 2026. 10. 6. | $0.1162 | $0.1164 | $0.1096 | $0.1107 | -4.73% |
| 2026. 10. 5. | $0.1151 | $0.1198 | $0.1147 | $0.1162 | +0.86% |
| 2026. 10. 4. | $0.115 | $0.1215 | $0.1139 | $0.1152 | +0.18% |
| 2026. 10. 3. | $0.1169 | $0.1183 | $0.114 | $0.115 | -1.60% |
| 2026. 10. 2. | $0.1229 | $0.1237 | $0.115 | $0.1169 | -4.90% |
| 2026. 10. 1. | $0.13 | $0.1306 | $0.1218 | $0.1229 | -5.65% |
| 2026. 9. 30. | $0.126 | $0.1323 | $0.1242 | $0.1302 | +3.35% |
| 2026. 9. 29. | $0.1231 | $0.1264 | $0.1162 | $0.126 | +2.56% |
| 2026. 9. 28. | $0.131 | $0.1333 | $0.1199 | $0.1229 | -6.23% |
| 2026. 9. 27. | $0.1315 | $0.1345 | $0.128 | $0.131 | -0.36% |
| 2026. 9. 26. | $0.1339 | $0.1344 | $0.1297 | $0.1315 | -1.76% |
| 2026. 9. 25. | $0.1363 | $0.1386 | $0.132 | $0.1339 | -1.76% |
| 2026. 9. 24. | $0.1307 | $0.1381 | $0.129 | $0.1363 | +4.21% |
| 2026. 9. 23. | $0.1288 | $0.1321 | $0.1204 | $0.1308 | +1.57% |
| 2026. 9. 22. | $0.1275 | $0.1308 | $0.1269 | $0.1288 | +0.97% |
| 2026. 9. 21. | $0.1317 | $0.1395 | $0.1266 | $0.1275 | -3.09% |
| 2026. 9. 20. | $0.1267 | $0.1848 | $0.1264 | $0.1316 | +3.88% |
| 2026. 9. 19. | $0.1272 | $0.1285 | $0.1248 | $0.1267 | -0.39% |
| 2026. 9. 18. | $0.1305 | $0.1327 | $0.1247 | $0.1272 | -2.57% |
| 2026. 9. 17. | $0.135 | $0.142 | $0.121 | $0.1305 | -3.33% |
| 2026. 9. 16. | $0.1391 | $0.1416 | $0.1328 | $0.135 | -2.91% |
| 2026. 9. 15. | $0.1265 | $0.1701 | $0.1196 | $0.1391 | +9.95% |
| 2026. 9. 14. | $0.1432 | $0.1452 | $0.1237 | $0.1265 | -11.60% |
| 2026. 9. 13. | $0.1494 | $0.1524 | $0.1418 | $0.1431 | -4.26% |
| 2026. 9. 12. | $0.155 | $0.1655 | $0.1464 | $0.1494 | -3.59% |
| 2026. 9. 11. | $0.1686 | $0.1712 | $0.1532 | $0.155 | -8.06% |
| 2026. 9. 10. | $0.1507 | $0.1718 | $0.1463 | $0.1686 | +11.81% |
| 2026. 9. 9. | $0.1502 | $0.1598 | $0.1433 | $0.1508 | +0.39% |
| 2026. 9. 8. | $0.1211 | $0.1525 | $0.1187 | $0.1502 | +24.12% |
Falcon Finance은(는) 2025. 9. 29.에 역대 최고가 $0.58을(를) 기록했으며, 당사 데이터의 최저가는 $0.048입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.