Sejarah harga Falcon Finance
$0.1098
-2.70% 24j
Harga sejarah Falcon Finance (FF) sejak 29 Sep 2025: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $0.1098.
Paras tertinggi sepanjang masa
$0.58
29 Sep 2025
Paras terendah sepanjang masa
$0.048
10 Okt 2025
Pulangan sejak rekod pertama
-61.03%
29 Sep 2025
Bulan terbaik
+60.77%
Mei 2026
Bulan terburuk
-33.86%
Oktober 2025
Memuatkan…
Sejarah harga Falcon Finance mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0.08633 | $0.1848 | $0.05704 | $0.1103 | +27.76% |
| 2025 | $0.05 | $0.58 | $0.048 | $0.08632 | +72.64% |
Sejarah harga Falcon Finance mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0.13 | $0.1306 | $0.1079 | $0.1103 | -15.32% |
| September 2026 | $0.08561 | $0.1848 | $0.08135 | $0.1302 | +52.05% |
| Ogos 2026 | $0.06475 | $0.1073 | $0.06195 | $0.08565 | +32.34% |
| Julai 2026 | $0.06863 | $0.07479 | $0.05704 | $0.06472 | -5.64% |
| Jun 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% |
| Mac 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% |
| Disember 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 lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 7 Okt 2026 | $0.1106 | $0.1121 | $0.1079 | $0.1103 | -0.37% |
| 6 Okt 2026 | $0.1162 | $0.1164 | $0.1096 | $0.1107 | -4.73% |
| 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% |
Falcon Finance mencapai paras tertinggi sepanjang masa $0.58 pada 29 Sep 2025, manakala harga terendah dalam data kami ialah $0.048. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.