Falcon USD 과거 시세
$0.9955
-0.05% 24시간
2025. 10. 7.부터의 Falcon USD(USDF) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.9955입니다.
역대 최고가
$1.00
2025. 11. 12.
역대 최저가
$0.9752
2026. 3. 12.
첫 기록 이후 수익률
-0.06%
2025. 10. 7.
최고의 달
+0.47%
2026년 2월
최악의 달
-0.44%
2026년 1월
불러오는 중…
Falcon USD 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.9968 | $0.9992 | $0.9752 | $0.9959 | -0.09% |
| 2025 | $0.9961 | $1.00 | $0.9937 | $0.9968 | +0.07% |
Falcon USD 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.9959 | $0.9962 | $0.9958 | $0.9959 | 0.00% |
| 2026년 9월 | $0.9961 | $0.9973 | $0.9955 | $0.9959 | -0.02% |
| 2026년 8월 | $0.9953 | $0.9969 | $0.9952 | $0.9961 | +0.08% |
| 2026년 7월 | $0.9951 | $0.997 | $0.995 | $0.9953 | +0.03% |
| 2026년 6월 | $0.9948 | $0.9965 | $0.9937 | $0.9951 | +0.03% |
| 2026년 5월 | $0.9968 | $0.9992 | $0.9943 | $0.9948 | -0.20% |
| 2026년 4월 | $0.998 | $0.9985 | $0.9961 | $0.9968 | -0.12% |
| 2026년 3월 | $0.9971 | $0.9989 | $0.9752 | $0.998 | +0.10% |
| 2026년 2월 | $0.9924 | $0.9971 | $0.9924 | $0.9971 | +0.47% |
| 2026년 1월 | $0.9968 | $0.9988 | $0.983 | $0.9924 | -0.44% |
| 2025년 12월 | $0.9993 | $0.9994 | $0.9968 | $0.9968 | -0.26% |
| 2025년 11월 | $0.9974 | $1.00 | $0.9944 | $0.9993 | +0.20% |
| 2025년 10월 | $0.9961 | $0.9999 | $0.9937 | $0.9974 | +0.13% |
Falcon USD 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.996 | $0.996 | $0.9959 | $0.9959 | -0.03% |
| 2026. 10. 5. | $0.9961 | $0.9962 | $0.9961 | $0.9962 | +0.01% |
| 2026. 10. 4. | $0.9958 | $0.9961 | $0.9958 | $0.9961 | +0.03% |
| 2026. 10. 3. | $0.9959 | $0.9959 | $0.9958 | $0.9958 | -0.01% |
| 2026. 10. 2. | $0.9958 | $0.9959 | $0.9958 | $0.9959 | +0.01% |
| 2026. 10. 1. | $0.9959 | $0.9959 | $0.9958 | $0.9958 | -0.01% |
| 2026. 9. 30. | $0.9957 | $0.9959 | $0.9957 | $0.9959 | +0.02% |
| 2026. 9. 29. | $0.9961 | $0.9961 | $0.9957 | $0.9957 | -0.04% |
| 2026. 9. 28. | $0.9959 | $0.9961 | $0.9959 | $0.9961 | +0.01% |
| 2026. 9. 27. | $0.996 | $0.996 | $0.9959 | $0.9959 | 0.00% |
| 2026. 9. 26. | $0.9955 | $0.996 | $0.9955 | $0.996 | +0.05% |
| 2026. 9. 25. | $0.9958 | $0.9958 | $0.9955 | $0.9955 | -0.03% |
| 2026. 9. 24. | $0.9957 | $0.9958 | $0.9957 | $0.9958 | +0.01% |
| 2026. 9. 23. | $0.9959 | $0.9959 | $0.9957 | $0.9957 | -0.02% |
| 2026. 9. 22. | $0.9958 | $0.9959 | $0.9958 | $0.9959 | +0.01% |
| 2026. 9. 21. | $0.9957 | $0.9958 | $0.9957 | $0.9958 | +0.01% |
| 2026. 9. 20. | $0.9962 | $0.9962 | $0.9957 | $0.9957 | -0.05% |
| 2026. 9. 19. | $0.9955 | $0.9962 | $0.9955 | $0.9962 | +0.08% |
| 2026. 9. 18. | $0.9956 | $0.9956 | $0.9955 | $0.9955 | -0.01% |
| 2026. 9. 17. | $0.9961 | $0.9961 | $0.9956 | $0.9956 | -0.05% |
| 2026. 9. 16. | $0.9963 | $0.9963 | $0.9961 | $0.9961 | -0.02% |
| 2026. 9. 15. | $0.9965 | $0.9965 | $0.9963 | $0.9963 | -0.02% |
| 2026. 9. 14. | $0.9967 | $0.9967 | $0.9965 | $0.9965 | -0.02% |
| 2026. 9. 13. | $0.9963 | $0.9967 | $0.9963 | $0.9967 | +0.04% |
| 2026. 9. 12. | $0.9965 | $0.9965 | $0.9963 | $0.9963 | -0.02% |
| 2026. 9. 11. | $0.9965 | $0.9965 | $0.9965 | $0.9965 | 0.00% |
| 2026. 9. 10. | $0.9973 | $0.9973 | $0.9965 | $0.9965 | -0.08% |
| 2026. 9. 9. | $0.9965 | $0.9973 | $0.9965 | $0.9973 | +0.07% |
| 2026. 9. 8. | $0.9966 | $0.9966 | $0.9965 | $0.9965 | -0.01% |
| 2026. 9. 7. | $0.9968 | $0.9968 | $0.9966 | $0.9966 | -0.01% |
Falcon USD은(는) 2025. 11. 12.에 역대 최고가 $1.00을(를) 기록했으며, 당사 데이터의 최저가는 $0.9752입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.