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
$0.1351
-5.76% 1D
Recently Viewed
1H-0.32%
1D-5.76%
1W-10.15%
1M+108.13%
Falcon Finance (FF) has 90 days of daily open, high, low and close on file. Over that window FF ranged $0.05835 to $0.16861, closed at $0.13535 and is up 94.1% across the window.
Falcon Finance — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.16861
Window low
$0.05835
First → last
+94.11%
Latest close
$0.13535
vs live
-0.18%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.13908 | $0.1413 | $0.1344 | $0.13535 | -2.68% | $110,145 | $425.00M |
| Sep 15, 2026 | $0.12652 | $0.16982 | $0.12584 | $0.13908 | +9.93% | $416,700 | $436.71M |
| Sep 14, 2026 | $0.14314 | $0.14504 | $0.12386 | $0.12652 | -11.61% | $114,109 | $397.27M |
| Sep 13, 2026 | $0.14938 | $0.1522 | $0.14207 | $0.14314 | -4.18% | $85,703 | $449.46M |
| Sep 12, 2026 | $0.1550 | $0.16415 | $0.14677 | $0.14938 | -3.63% | $119,304 | $469.05M |
| Sep 11, 2026 | $0.16861 | $0.17144 | $0.15353 | $0.1550 | -8.07% | $143,530 | $486.70M |
| Sep 10, 2026 | $0.15075 | $0.17166 | $0.14668 | $0.16861 | +11.85% | $239,437 | $529.44M |
| Sep 9, 2026 | $0.1501 | $0.15946 | $0.14349 | $0.15075 | +0.43% | $231,498 | $473.36M |
| Sep 8, 2026 | $0.12099 | $0.15227 | $0.11874 | $0.1501 | +24.06% | $329,714 | $471.31M |
| Sep 7, 2026 | $0.11896 | $0.12565 | $0.11839 | $0.12099 | +1.71% | $148,988 | $379.91M |
| Sep 6, 2026 | $0.11936 | $0.12096 | $0.11778 | $0.11896 | -0.34% | $158,292 | $373.53M |
| Sep 5, 2026 | $0.10824 | $0.12635 | $0.10692 | $0.11936 | +10.27% | $283,404 | $374.79M |
| Sep 4, 2026 | $0.10242 | $0.11253 | $0.09854 | $0.10824 | +5.68% | $127,601 | $339.87M |
| Sep 3, 2026 | $0.10528 | $0.11493 | $0.09106 | $0.10242 | -2.72% | $170,696 | $321.60M |
| Sep 2, 2026 | $0.0981 | $0.11306 | $0.09692 | $0.10528 | +7.32% | $237,898 | $330.58M |
| Sep 1, 2026 | $0.08565 | $0.10404 | $0.08182 | $0.0981 | +14.54% | $244,646 | $308.03M |
| Aug 31, 2026 | $0.0922 | $0.09553 | $0.08531 | $0.08565 | -7.10% | $71,785 | $268.94M |
| Aug 30, 2026 | $0.09281 | $0.10316 | $0.09053 | $0.0922 | -0.66% | $101,813 | $289.51M |
| Aug 29, 2026 | $0.09171 | $0.09516 | $0.09072 | $0.09281 | +1.20% | $69,320 | $291.42M |
| Aug 28, 2026 | $0.08949 | $0.09612 | $0.08765 | $0.09171 | +2.48% | $149,580 | $287.97M |
| Aug 27, 2026 | $0.09506 | $0.10711 | $0.08874 | $0.08949 | -5.86% | $118,387 | $281.00M |
| Aug 26, 2026 | $0.10134 | $0.10298 | $0.08197 | $0.09506 | -6.20% | $537,771 | $298.49M |
| Aug 25, 2026 | $0.09011 | $0.10476 | $0.08865 | $0.10134 | +12.46% | $113,194 | $318.21M |
| Aug 24, 2026 | $0.0865 | $0.09553 | $0.08308 | $0.09011 | +4.17% | $363,075 | $282.95M |
| Aug 23, 2026 | $0.08004 | $0.09045 | $0.07856 | $0.0865 | +8.07% | $214,916 | $271.61M |
| Aug 22, 2026 | $0.07414 | $0.08076 | $0.07038 | $0.08004 | +7.96% | $219,021 | $251.33M |
| Aug 21, 2026 | $0.06533 | $0.07439 | $0.06522 | $0.07414 | +13.49% | $122,862 | $232.80M |
| Aug 20, 2026 | $0.06546 | $0.06587 | $0.06381 | $0.06533 | -0.20% | $59,623 | $205.14M |
| Aug 19, 2026 | $0.06321 | $0.06575 | $0.0631 | $0.06546 | +3.56% | $55,335 | $205.54M |
| Aug 18, 2026 | $0.06492 | $0.06505 | $0.06295 | $0.06321 | -2.63% | $56,994 | $198.48M |
| Aug 17, 2026 | $0.06492 | $0.06522 | $0.06382 | $0.06492 | +0.00% | $55,484 | $203.85M |
| Aug 16, 2026 | $0.06574 | $0.06661 | $0.06472 | $0.06492 | -1.25% | $55,205 | $203.85M |
| Aug 15, 2026 | $0.06478 | $0.06661 | $0.06474 | $0.06574 | +1.48% | $64,670 | $206.42M |
| Aug 14, 2026 | $0.06453 | $0.06491 | $0.06387 | $0.06478 | +0.39% | $56,343 | $203.41M |
| Aug 13, 2026 | $0.06453 | $0.06666 | $0.06422 | $0.06453 | +0.00% | $54,542 | $202.62M |
| Aug 12, 2026 | $0.06537 | $0.06587 | $0.06409 | $0.06453 | -1.28% | $54,890 | $202.62M |
| Aug 11, 2026 | $0.06662 | $0.06898 | $0.06415 | $0.06537 | -1.88% | $63,844 | $205.26M |
| Aug 10, 2026 | $0.06317 | $0.06786 | $0.06232 | $0.06662 | +5.46% | $64,233 | $209.19M |
| Aug 9, 2026 | $0.06485 | $0.0691 | $0.06271 | $0.06317 | -2.59% | $62,600 | $198.35M |
| Aug 8, 2026 | $0.06397 | $0.06518 | $0.06345 | $0.06485 | +1.38% | $60,445 | $203.63M |
| Aug 7, 2026 | $0.06544 | $0.06562 | $0.06386 | $0.06397 | -2.25% | $55,630 | $200.87M |
| Aug 6, 2026 | $0.06382 | $0.0660 | $0.06287 | $0.06544 | +2.54% | $60,458 | $205.48M |
| Aug 5, 2026 | $0.06252 | $0.06567 | $0.06198 | $0.06382 | +2.08% | $54,645 | $200.39M |
| Aug 4, 2026 | $0.06429 | $0.06539 | $0.06235 | $0.06252 | -2.75% | $69,918 | $196.31M |
| Aug 3, 2026 | $0.06487 | $0.06541 | $0.06212 | $0.06429 | -0.89% | $128,128 | $201.87M |
| Aug 2, 2026 | $0.06491 | $0.06766 | $0.06425 | $0.06487 | -0.06% | $71,532 | $203.69M |
| Aug 1, 2026 | $0.06474 | $0.06578 | $0.06399 | $0.06491 | +0.26% | $58,516 | $203.82M |
| Jul 31, 2026 | $0.06492 | $0.06653 | $0.06367 | $0.06474 | -0.28% | $105,114 | $203.28M |
| Jul 30, 2026 | $0.06869 | $0.06957 | $0.06399 | $0.06492 | -5.49% | $89,246 | $203.85M |
| Jul 29, 2026 | $0.0652 | $0.06969 | $0.06312 | $0.06869 | +5.35% | $118,618 | $215.69M |
| Jul 28, 2026 | $0.06205 | $0.06545 | $0.06101 | $0.0652 | +5.08% | $81,084 | $204.73M |
| Jul 27, 2026 | $0.0605 | $0.06342 | $0.06043 | $0.06205 | +2.56% | $69,086 | $194.84M |
| Jul 26, 2026 | $0.06004 | $0.06134 | $0.05987 | $0.0605 | +0.77% | $60,120 | $189.97M |
| Jul 25, 2026 | $0.06105 | $0.06107 | $0.06002 | $0.06004 | -1.65% | $56,623 | $188.53M |
| Jul 24, 2026 | $0.06102 | $0.06114 | $0.05934 | $0.06105 | +0.05% | $60,500 | $191.70M |
| Jul 23, 2026 | $0.06021 | $0.06131 | $0.05946 | $0.06102 | +1.35% | $59,066 | $191.60M |
| Jul 22, 2026 | $0.06042 | $0.06192 | $0.05973 | $0.06021 | -0.35% | $59,093 | $189.06M |
| Jul 21, 2026 | $0.06016 | $0.06073 | $0.05995 | $0.06042 | +0.43% | $56,024 | $189.72M |
| Jul 20, 2026 | $0.06045 | $0.06073 | $0.05972 | $0.06016 | -0.48% | $60,839 | $188.90M |
| Jul 19, 2026 | $0.06121 | $0.06243 | $0.06012 | $0.06045 | -1.24% | $55,073 | $189.81M |
| Jul 18, 2026 | $0.06325 | $0.06352 | $0.05986 | $0.06121 | -3.23% | $74,026 | $192.20M |
| Jul 17, 2026 | $0.06448 | $0.06478 | $0.06225 | $0.06325 | -1.91% | $130,838 | $198.60M |
| Jul 16, 2026 | $0.0673 | $0.06766 | $0.06357 | $0.06448 | -4.19% | $109,163 | $202.47M |
| Jul 15, 2026 | $0.06572 | $0.07465 | $0.06399 | $0.0673 | +2.40% | $143,546 | $211.32M |
| Jul 14, 2026 | $0.06017 | $0.06714 | $0.05993 | $0.06572 | +9.22% | $142,404 | $206.36M |
| Jul 13, 2026 | $0.06063 | $0.0615 | $0.05955 | $0.06017 | -0.76% | $74,252 | $188.93M |
| Jul 12, 2026 | $0.05875 | $0.06208 | $0.05821 | $0.06063 | +3.20% | $68,881 | $190.38M |
| Jul 11, 2026 | $0.05964 | $0.05976 | $0.05705 | $0.05875 | -1.49% | $64,234 | $184.47M |
| Jul 10, 2026 | $0.05849 | $0.05966 | $0.05809 | $0.05964 | +1.97% | $67,900 | $187.27M |
| Jul 9, 2026 | $0.05835 | $0.05975 | $0.05816 | $0.05849 | +0.24% | $57,425 | $183.66M |
| Jul 8, 2026 | $0.05971 | $0.06049 | $0.05744 | $0.05835 | -2.28% | $66,140 | $183.22M |
| Jul 7, 2026 | $0.06086 | $0.06113 | $0.05738 | $0.05971 | -1.89% | $71,797 | $187.49M |
| Jul 6, 2026 | $0.06175 | $0.06227 | $0.05982 | $0.06086 | -1.44% | $78,567 | $191.10M |
| Jul 5, 2026 | $0.06357 | $0.06377 | $0.06101 | $0.06175 | -2.86% | $65,399 | $193.90M |
| Jul 4, 2026 | $0.06176 | $0.06436 | $0.06119 | $0.06357 | +2.93% | $62,635 | $199.61M |
| Jul 3, 2026 | $0.06176 | $0.06254 | $0.06048 | $0.06176 | +0.00% | $76,401 | $193.93M |
| Jul 2, 2026 | $0.06329 | $0.06463 | $0.05887 | $0.06176 | -2.42% | $73,307 | $193.93M |
| Jul 1, 2026 | $0.06858 | $0.06985 | $0.06229 | $0.06329 | -7.71% | $71,119 | $198.73M |
| Jun 30, 2026 | $0.06584 | $0.0727 | $0.0656 | $0.06858 | +4.16% | $101,369 | $215.34M |
| Jun 29, 2026 | $0.0663 | $0.06725 | $0.06563 | $0.06584 | -0.69% | $59,121 | $206.74M |
| Jun 28, 2026 | $0.06732 | $0.06798 | $0.06569 | $0.0663 | -1.52% | $58,874 | $208.18M |
| Jun 27, 2026 | $0.06605 | $0.06766 | $0.0659 | $0.06732 | +1.92% | $56,864 | $211.38M |
| Jun 26, 2026 | $0.06735 | $0.0686 | $0.06602 | $0.06605 | -1.93% | $57,413 | $207.40M |
| Jun 25, 2026 | $0.06795 | $0.06864 | $0.06537 | $0.06735 | -0.88% | $68,452 | $211.48M |
| Jun 24, 2026 | $0.06698 | $0.06818 | $0.06509 | $0.06795 | +1.45% | $72,212 | $213.36M |
| Jun 23, 2026 | $0.06928 | $0.06945 | $0.06487 | $0.06698 | -3.32% | $64,128 | $210.32M |
| Jun 22, 2026 | $0.07056 | $0.07142 | $0.0692 | $0.06928 | -1.81% | $78,853 | $217.54M |
| Jun 21, 2026 | $0.0715 | $0.07291 | $0.07018 | $0.07056 | -1.31% | $56,021 | $221.56M |
| Jun 20, 2026 | $0.06973 | $0.07183 | $0.06863 | $0.0715 | +2.54% | $55,419 | $224.51M |
| Jun 19, 2026 | $0.07375 | $0.07375 | $0.06771 | $0.06973 | — | $73,129 | $218.95M |
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 $0.1351, roughly 82.5% 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 $425.06M, on roughly $16.54M 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 94.11%.
What were FF's high and low in this window?
In this sample, the highest trade print is about $0.17166 (Sep 10, 2026) and the lowest about $0.05705 (Jul 11, 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).