What historical data is shown for FF?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Falcon Finance (FF) Historical Data
ETH
DeFi
Falcon Finance Historical Price Information — Daily FF Open, High, Low, Close & Volume
$0.08745
-0.70% 1D
Recently Viewed
1H+0.14%
1D-0.70%
1W-8.69%
1M-24.08%
Falcon Finance (FF) has 90 days of daily open, high, low and close on file. Over that window FF ranged $0.06317 to $0.16861, closed at $0.08747 and is up 36.7% across the window.
Falcon Finance — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.16861
Window low
$0.06317
First → last
+36.74%
Latest close
$0.08747
vs live
-0.02%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
FF Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.08746 | $0.08765 | $0.08673 | $0.08747 | +0.01% | $12,164 | $310.18M |
| Nov 3, 2026 | $0.08862 | $0.08909 | $0.08685 | $0.08746 | -1.31% | $56,163 | $310.14M |
| Nov 2, 2026 | $0.0904 | $0.09225 | $0.08846 | $0.08862 | -1.97% | $59,784 | $314.26M |
| Nov 1, 2026 | $0.09025 | $0.0908 | $0.08866 | $0.0904 | +0.17% | $77,528 | $320.57M |
| Oct 31, 2026 | $0.09007 | $0.10068 | $0.08674 | $0.09025 | +0.20% | $220,675 | $320.04M |
| Oct 30, 2026 | $0.0934 | $0.09466 | $0.08975 | $0.09007 | -3.57% | $72,450 | $319.40M |
| Oct 29, 2026 | $0.09442 | $0.09774 | $0.09171 | $0.0934 | -1.08% | $82,854 | $331.21M |
| Oct 28, 2026 | $0.09731 | $0.09746 | $0.09276 | $0.09442 | -2.97% | $75,492 | $334.82M |
| Oct 27, 2026 | $0.09961 | $0.10063 | $0.09559 | $0.09731 | -2.31% | $63,449 | $345.07M |
| Oct 26, 2026 | $0.09947 | $0.10341 | $0.09882 | $0.09961 | +0.14% | $62,036 | $353.23M |
| Oct 25, 2026 | $0.09909 | $0.10051 | $0.09898 | $0.09947 | +0.38% | $56,579 | $352.73M |
| Oct 24, 2026 | $0.10032 | $0.1017 | $0.09864 | $0.09909 | -1.23% | $57,940 | $351.38M |
| Oct 23, 2026 | $0.10219 | $0.10265 | $0.09895 | $0.10032 | -1.83% | $65,538 | $355.75M |
| Oct 22, 2026 | $0.10713 | $0.10809 | $0.10139 | $0.10219 | -4.61% | $66,984 | $362.38M |
| Oct 21, 2026 | $0.11147 | $0.11524 | $0.10679 | $0.10713 | -3.89% | $94,523 | $379.89M |
| Oct 20, 2026 | $0.10441 | $0.11231 | $0.10291 | $0.11147 | +6.76% | $72,900 | $395.29M |
| Oct 19, 2026 | $0.10439 | $0.10692 | $0.09867 | $0.10441 | +0.02% | $76,751 | $370.25M |
| Oct 18, 2026 | $0.10429 | $0.10512 | $0.1019 | $0.10439 | +0.10% | $59,880 | $370.18M |
| Oct 17, 2026 | $0.10739 | $0.10771 | $0.1031 | $0.10429 | -2.89% | $65,181 | $369.82M |
| Oct 16, 2026 | $0.11213 | $0.11726 | $0.10669 | $0.10739 | -4.23% | $77,713 | $380.82M |
| Oct 15, 2026 | $0.10387 | $0.11773 | $0.10249 | $0.11213 | +7.95% | $108,592 | $397.63M |
| Oct 14, 2026 | $0.11321 | $0.11639 | $0.10361 | $0.10387 | -8.25% | $84,102 | $368.33M |
| Oct 13, 2026 | $0.10925 | $0.11567 | $0.1070 | $0.11321 | +3.62% | $79,225 | $401.46M |
| Oct 12, 2026 | $0.11563 | $0.11658 | $0.10902 | $0.10925 | -5.52% | $138,122 | $387.41M |
| Oct 11, 2026 | $0.10821 | $0.1159 | $0.10653 | $0.11563 | +6.86% | $113,245 | $410.04M |
| Oct 10, 2026 | $0.10595 | $0.11106 | $0.10567 | $0.10821 | +2.13% | $85,033 | $383.72M |
| Oct 9, 2026 | $0.10609 | $0.10848 | $0.10484 | $0.10595 | -0.13% | $105,777 | $375.71M |
| Oct 8, 2026 | $0.11005 | $0.11067 | $0.10499 | $0.10609 | -3.60% | $106,785 | $376.21M |
| Oct 7, 2026 | $0.11068 | $0.1126 | $0.1082 | $0.11005 | -0.57% | $64,647 | $390.25M |
| Oct 6, 2026 | $0.11619 | $0.11641 | $0.1096 | $0.11068 | -4.74% | $65,394 | $392.48M |
| Oct 5, 2026 | $0.11492 | $0.11959 | $0.11465 | $0.11619 | +1.11% | $80,701 | $412.02M |
| Oct 4, 2026 | $0.11494 | $0.12128 | $0.11411 | $0.11492 | -0.02% | $82,760 | $407.52M |
| Oct 3, 2026 | $0.11687 | $0.11831 | $0.11417 | $0.11494 | -1.65% | $74,651 | $407.59M |
| Oct 2, 2026 | $0.12287 | $0.12366 | $0.11512 | $0.11687 | -4.88% | $103,397 | $414.43M |
| Oct 1, 2026 | $0.13012 | $0.13042 | $0.12193 | $0.12287 | -5.57% | $99,910 | $435.71M |
| Sep 30, 2026 | $0.12598 | $0.13227 | $0.12441 | $0.13012 | +3.29% | $121,811 | $461.42M |
| Sep 29, 2026 | $0.12296 | $0.12633 | $0.11617 | $0.12598 | +2.46% | $103,654 | $446.74M |
| Sep 28, 2026 | $0.13099 | $0.1330 | $0.11993 | $0.12296 | -6.13% | $92,482 | $436.03M |
| Sep 27, 2026 | $0.13152 | $0.1344 | $0.1280 | $0.13099 | -0.40% | $89,882 | $464.51M |
| Sep 26, 2026 | $0.13387 | $0.13428 | $0.12982 | $0.13152 | -1.76% | $75,849 | $466.38M |
| Sep 25, 2026 | $0.13632 | $0.13871 | $0.13202 | $0.13387 | -1.80% | $117,264 | $474.72M |
| Sep 24, 2026 | $0.13061 | $0.13778 | $0.12932 | $0.13632 | +4.37% | $128,643 | $483.41M |
| Sep 23, 2026 | $0.12874 | $0.13202 | $0.12057 | $0.13061 | +1.45% | $131,178 | $463.16M |
| Sep 22, 2026 | $0.12744 | $0.13067 | $0.12694 | $0.12874 | +1.02% | $125,877 | $456.53M |
| Sep 21, 2026 | $0.13176 | $0.13946 | $0.12685 | $0.12744 | -3.28% | $249,683 | $451.92M |
| Sep 20, 2026 | $0.12673 | $0.18403 | $0.12637 | $0.13176 | +3.97% | $233,361 | $467.24M |
| Sep 19, 2026 | $0.12727 | $0.12839 | $0.12498 | $0.12673 | -0.42% | $78,766 | $449.40M |
| Sep 18, 2026 | $0.13055 | $0.13255 | $0.12495 | $0.12727 | -2.51% | $117,151 | $451.31M |
| Sep 17, 2026 | $0.13505 | $0.14193 | $0.12081 | $0.13055 | -3.33% | $112,134 | $462.94M |
| Sep 16, 2026 | $0.13908 | $0.1413 | $0.13297 | $0.13505 | -2.90% | $128,004 | $478.90M |
| Sep 15, 2026 | $0.12652 | $0.16982 | $0.12584 | $0.13908 | +9.93% | $416,700 | $493.19M |
| Sep 14, 2026 | $0.14314 | $0.14504 | $0.12386 | $0.12652 | -11.61% | $114,109 | $448.65M |
| Sep 13, 2026 | $0.14938 | $0.1522 | $0.14207 | $0.14314 | -4.18% | $85,703 | $507.59M |
| Sep 12, 2026 | $0.1550 | $0.16415 | $0.14677 | $0.14938 | -3.63% | $119,304 | $529.72M |
| Sep 11, 2026 | $0.16861 | $0.17144 | $0.15353 | $0.1550 | -8.07% | $143,530 | $549.65M |
| Sep 10, 2026 | $0.15075 | $0.17166 | $0.14668 | $0.16861 | +11.85% | $239,437 | $597.91M |
| Sep 9, 2026 | $0.1501 | $0.15946 | $0.14349 | $0.15075 | +0.43% | $231,498 | $534.58M |
| Sep 8, 2026 | $0.12099 | $0.15227 | $0.11874 | $0.1501 | +24.06% | $329,714 | $532.27M |
| Sep 7, 2026 | $0.11896 | $0.12565 | $0.11839 | $0.12099 | +1.71% | $148,988 | $429.04M |
| Sep 6, 2026 | $0.11936 | $0.12096 | $0.11778 | $0.11896 | -0.34% | $158,292 | $421.85M |
| Sep 5, 2026 | $0.10824 | $0.12635 | $0.10692 | $0.11936 | +10.27% | $283,404 | $423.26M |
| Sep 4, 2026 | $0.10242 | $0.11253 | $0.09854 | $0.10824 | +5.68% | $127,601 | $383.83M |
| Sep 3, 2026 | $0.10528 | $0.11493 | $0.09106 | $0.10242 | -2.72% | $170,696 | $363.19M |
| Sep 2, 2026 | $0.0981 | $0.11306 | $0.09692 | $0.10528 | +7.32% | $237,898 | $373.33M |
| Sep 1, 2026 | $0.08565 | $0.10404 | $0.08182 | $0.0981 | +14.54% | $244,646 | $347.87M |
| Aug 31, 2026 | $0.0922 | $0.09553 | $0.08531 | $0.08565 | -7.10% | $71,785 | $303.72M |
| Aug 30, 2026 | $0.09281 | $0.10316 | $0.09053 | $0.0922 | -0.66% | $101,813 | $326.95M |
| Aug 29, 2026 | $0.09171 | $0.09516 | $0.09072 | $0.09281 | +1.20% | $69,320 | $329.11M |
| Aug 28, 2026 | $0.08949 | $0.09612 | $0.08765 | $0.09171 | +2.48% | $149,580 | $325.21M |
| Aug 27, 2026 | $0.09506 | $0.10711 | $0.08874 | $0.08949 | -5.86% | $118,387 | $317.34M |
| Aug 26, 2026 | $0.10134 | $0.10298 | $0.08197 | $0.09506 | -6.20% | $537,771 | $337.09M |
| Aug 25, 2026 | $0.09011 | $0.10476 | $0.08865 | $0.10134 | +12.46% | $113,194 | $359.36M |
| Aug 24, 2026 | $0.0865 | $0.09553 | $0.08308 | $0.09011 | +4.17% | $363,075 | $319.54M |
| Aug 23, 2026 | $0.08004 | $0.09045 | $0.07856 | $0.0865 | +8.07% | $214,916 | $306.74M |
| Aug 22, 2026 | $0.07414 | $0.08076 | $0.07038 | $0.08004 | +7.96% | $219,021 | $283.83M |
| Aug 21, 2026 | $0.06533 | $0.07439 | $0.06522 | $0.07414 | +13.49% | $122,862 | $262.91M |
| Aug 20, 2026 | $0.06546 | $0.06587 | $0.06381 | $0.06533 | -0.20% | $59,623 | $231.67M |
| Aug 19, 2026 | $0.06321 | $0.06575 | $0.0631 | $0.06546 | +3.56% | $55,335 | $232.13M |
| Aug 18, 2026 | $0.06492 | $0.06505 | $0.06295 | $0.06321 | -2.63% | $56,994 | $224.15M |
| Aug 17, 2026 | $0.06492 | $0.06522 | $0.06382 | $0.06492 | +0.00% | $55,484 | $230.21M |
| Aug 16, 2026 | $0.06574 | $0.06661 | $0.06472 | $0.06492 | -1.25% | $55,205 | $230.21M |
| Aug 15, 2026 | $0.06478 | $0.06661 | $0.06474 | $0.06574 | +1.48% | $64,670 | $233.12M |
| Aug 14, 2026 | $0.06453 | $0.06491 | $0.06387 | $0.06478 | +0.39% | $56,343 | $229.72M |
| Aug 13, 2026 | $0.06453 | $0.06666 | $0.06422 | $0.06453 | +0.00% | $54,542 | $228.83M |
| Aug 12, 2026 | $0.06537 | $0.06587 | $0.06409 | $0.06453 | -1.28% | $54,890 | $228.83M |
| Aug 11, 2026 | $0.06662 | $0.06898 | $0.06415 | $0.06537 | -1.88% | $63,844 | $231.81M |
| Aug 10, 2026 | $0.06317 | $0.06786 | $0.06232 | $0.06662 | +5.46% | $64,233 | $236.24M |
| Aug 9, 2026 | $0.06485 | $0.0691 | $0.06271 | $0.06317 | -2.59% | $62,600 | $224.01M |
| Aug 8, 2026 | $0.06397 | $0.06518 | $0.06345 | $0.06485 | +1.38% | $60,445 | $229.97M |
| Aug 7, 2026 | $0.06544 | $0.06562 | $0.06386 | $0.06397 | — | $55,630 | $226.84M |
Falcon Finance Historical Data FAQ
Window highs, lows, best/worst days and volume for Falcon FinanceWhat is the all-time high for FF?
Falcon Finance's record price is about $0.770814. It currently trades at $0.08745, roughly 88.7% below that peak. The all-time low on record is $0.057089. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the FF market cap?
Falcon Finance has a market capitalisation of about $309.83M, on roughly $3.95M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did FF change over this window?
Across 90 daily candles, close-to-close moved up 36.74%.
What were FF's high and low in this window?
In this sample, the highest trade print is about $0.18403 (Sep 20, 2026) and the lowest about $0.06232 (Aug 10, 2026).
What were FF's best and worst days in this window?
Best close-to-close day was about +24.06% (Sep 8, 2026); worst was -11.61% (Sep 14, 2026).