Falcon Finance FF #175
$0.0940 7.79% (1d)
Market Overview
Falcon Finance current market price is $0.0940 with a 24 hour trading volume of $30.24M. The total available supply of Falcon Finance is 10.00B FF with a maximum supply of 10.00B FF. It has secured Rank 175 in the cryptocurrency market with a marketcap of $220.03M. The FF price is 1.37% up in the last one hour.
The high price of the Falcon Finance is $0.104 and low price is $0.0922 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Falcon Finance Rank
175
Falcon Finance Price
$0.0940
Market Cap
$220.03M 7.87%
Fully Diluted Valuation
$0.94B
Trading Volume(24h)
$30.24M
Circulating Supply
2.34B FF
Total Supply
10.00B FF
Max Supply
10.00B FF
High(24h)
$0.104
Low(24h)
$0.0922
All-time High
$0.771 87.81%
29 Sep 2025
All-time Low
$0.0613 53.13%
04 May 2026
Cryptocurrency Falcon Finance Calculator
Want to convert more cryptocurrencies?
Falcon Finance Price Chart
1h
1.37%
24h
7.79%
7d
11.32%
14d
6.37%
30d
51.37%
60d
35.47%
200d
30.99%
1y
0%
Falcon Finance Historical Data
Historical data of Falcon Finance past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-09-29 | $663,861,322.89 | $1,183,223,670.65 | $0.28 |
| 2025-09-30 | $663,861,322.89 | $1,183,223,670.65 | $0.28 |
| 2025-10-01 | $452,649,658.58 | $806,367,242.58 | $0.19 |
| 2025-10-02 | $470,326,795.83 | $540,409,920.43 | $0.20 |
| 2025-10-03 | $430,308,852.33 | $204,013,951.63 | $0.18 |
| 2025-10-04 | $449,730,716.88 | $200,687,467.09 | $0.19 |
| 2025-10-05 | $425,557,240.30 | $119,967,137.74 | $0.18 |
| 2025-10-06 | $422,491,161.02 | $211,100,431.00 | $0.18 |
| 2025-10-07 | $438,101,770.06 | $263,596,638.54 | $0.19 |
| 2025-10-08 | $376,860,034.99 | $118,040,603.71 | $0.16 |
| 2025-10-09 | $378,552,604.32 | $161,335,667.71 | $0.16 |
| 2025-10-10 | $336,425,804.97 | $189,500,574.06 | $0.14 |
| 2025-10-11 | $218,769,816.96 | $330,094,746.18 | $0.09 |
| 2025-10-12 | $258,893,460.04 | $503,781,281.94 | $0.11 |
| 2025-10-13 | $306,955,346.83 | $2,003,843,026.31 | $0.13 |
| 2025-10-14 | $408,113,355.08 | $5,789,964,677.72 | $0.17 |
| 2025-10-15 | $356,967,410.77 | $201,668,555.22 | $0.15 |
| 2025-10-16 | $337,505,691.31 | $111,927,221.45 | $0.14 |
| 2025-10-17 | $314,139,813.41 | $98,581,015.49 | $0.13 |
| 2025-10-18 | $285,098,687.95 | $103,095,283.69 | $0.12 |
| 2025-10-19 | $290,266,499.74 | $64,607,892.40 | $0.12 |
| 2025-10-20 | $289,039,540.09 | $76,325,249.63 | $0.12 |
| 2025-10-21 | $333,101,791.51 | $107,353,265.72 | $0.14 |
| 2025-10-22 | $374,718,554.72 | $168,366,901.84 | $0.16 |
| 2025-10-23 | $324,246,671.22 | $98,143,268.60 | $0.14 |
| 2025-10-24 | $360,911,400.45 | $67,527,548.24 | $0.15 |
| 2025-10-25 | $396,729,722.33 | $95,395,713.19 | $0.17 |
| 2025-10-26 | $378,707,410.47 | $38,946,418.01 | $0.16 |
| 2025-10-27 | $456,046,411.73 | $157,657,216.24 | $0.19 |
| 2025-10-28 | $389,979,773.38 | $127,391,401.58 | $0.17 |
| 2025-10-29 | $336,550,581.09 | $82,493,666.38 | $0.14 |
| 2025-10-30 | $355,795,919.81 | $74,351,989.02 | $0.15 |
| 2025-10-31 | $281,095,468.85 | $61,107,746.71 | $0.12 |
| 2025-11-01 | $297,125,163.77 | $66,479,916.79 | $0.13 |
| 2025-11-02 | $294,656,765.83 | $43,934,695.91 | $0.13 |
| 2025-11-03 | $282,513,764.89 | $39,533,524.43 | $0.12 |
| 2025-11-04 | $273,249,001.01 | $62,868,652.23 | $0.12 |
| 2025-11-05 | $279,142,789.69 | $71,417,593.33 | $0.12 |
| 2025-11-06 | $282,498,143.94 | $56,459,381.85 | $0.12 |
| 2025-11-07 | $257,196,284.06 | $44,631,389.74 | $0.11 |
| 2025-11-08 | $287,676,312.38 | $56,822,740.63 | $0.12 |
| 2025-11-09 | $309,399,454.58 | $81,145,005.23 | $0.13 |
| 2025-11-10 | $308,923,141.55 | $41,309,413.06 | $0.13 |
| 2025-11-11 | $331,557,081.93 | $77,373,719.34 | $0.14 |
| 2025-11-12 | $295,678,013.92 | $47,306,891.59 | $0.13 |
| 2025-11-13 | $305,379,624.28 | $49,707,462.79 | $0.13 |
| 2025-11-14 | $310,548,556.41 | $89,151,467.31 | $0.13 |
| 2025-11-15 | $318,418,351.30 | $77,617,764.28 | $0.14 |
| 2025-11-16 | $305,239,572.34 | $44,706,310.35 | $0.13 |
| 2025-11-17 | $300,911,472.64 | $46,566,113.25 | $0.13 |
| 2025-11-18 | $294,812,226.99 | $41,804,993.97 | $0.13 |
| 2025-11-19 | $337,159,854.00 | $76,170,453.64 | $0.14 |
| 2025-11-20 | $337,816,736.05 | $47,362,629.89 | $0.14 |
| 2025-11-21 | $315,339,256.83 | $38,820,130.10 | $0.13 |
| 2025-11-22 | $295,970,391.84 | $72,994,169.33 | $0.13 |
| 2025-11-23 | $297,368,410.65 | $38,134,615.00 | $0.13 |
| 2025-11-24 | $299,100,914.79 | $31,329,622.71 | $0.13 |
| 2025-11-25 | $316,816,099.37 | $41,777,011.43 | $0.13 |
| 2025-11-26 | $309,011,991.37 | $27,857,630.63 | $0.13 |
| 2025-11-27 | $312,678,039.48 | $37,137,628.10 | $0.13 |
| 2025-11-28 | $309,693,160.76 | $31,031,596.24 | $0.13 |
| 2025-11-29 | $271,033,169.44 | $39,953,795.82 | $0.12 |
| 2025-11-30 | $271,599,260.36 | $30,423,009.00 | $0.12 |
| 2025-12-01 | $268,923,001.45 | $26,837,352.53 | $0.11 |
| 2025-12-02 | $250,706,641.34 | $42,684,565.25 | $0.11 |
| 2025-12-03 | $270,731,230.74 | $24,536,318.52 | $0.12 |
| 2025-12-04 | $294,248,924.27 | $38,099,894.96 | $0.13 |
| 2025-12-05 | $271,200,984.87 | $27,115,772.13 | $0.12 |
| 2025-12-06 | $270,434,214.97 | $28,662,022.17 | $0.12 |
| 2025-12-07 | $265,275,507.53 | $12,180,688.57 | $0.11 |
| 2025-12-08 | $259,738,291.08 | $16,963,252.71 | $0.11 |
| 2025-12-09 | $266,079,999.89 | $16,315,045.62 | $0.11 |
| 2025-12-10 | $276,920,054.23 | $25,522,408.84 | $0.12 |
| 2025-12-11 | $270,326,952.86 | $17,414,562.55 | $0.12 |
| 2025-12-12 | $273,386,926.93 | $18,794,945.78 | $0.12 |
| 2025-12-13 | $266,701,959.73 | $15,376,572.20 | $0.11 |
| 2025-12-14 | $269,706,990.70 | $11,918,097.45 | $0.12 |
| 2025-12-15 | $252,740,976.74 | $23,056,135.88 | $0.11 |
| 2025-12-16 | $234,929,192.80 | $14,212,907.37 | $0.10 |
| 2025-12-17 | $239,497,068.85 | $46,657,353.46 | $0.10 |
| 2025-12-18 | $220,811,863.37 | $15,419,633.40 | $0.09 |
| 2025-12-19 | $213,738,183.30 | $19,312,797.30 | $0.09 |
| 2025-12-20 | $222,939,305.45 | $14,468,568.72 | $0.10 |
| 2025-12-21 | $221,240,310.65 | $13,572,657.19 | $0.09 |
| 2025-12-22 | $220,299,456.88 | $18,956,221.09 | $0.09 |
| 2025-12-23 | $224,204,755.77 | $14,753,049.45 | $0.10 |
| 2025-12-24 | $218,844,605.33 | $38,846,573.56 | $0.09 |
| 2025-12-25 | $219,854,679.30 | $11,071,014.10 | $0.09 |
| 2025-12-26 | $220,467,543.03 | $13,725,113.90 | $0.09 |
| 2025-12-27 | $225,776,987.32 | $10,022,733.59 | $0.10 |
| 2025-12-28 | $224,704,200.10 | $6,730,239.39 | $0.10 |
| 2025-12-29 | $217,443,153.57 | $6,927,208.18 | $0.09 |
| 2025-12-30 | $206,365,647.60 | $10,066,203.32 | $0.09 |
| 2025-12-31 | $201,897,815.98 | $10,113,161.27 | $0.09 |
| 2026-01-01 | $201,745,425.65 | $10,236,720.83 | $0.09 |
| 2026-01-02 | $208,170,561.45 | $6,693,693.11 | $0.09 |
| 2026-01-03 | $224,928,711.25 | $20,620,668.69 | $0.10 |
| 2026-01-04 | $222,535,502.65 | $11,582,212.70 | $0.10 |
| 2026-01-05 | $222,651,332.44 | $8,854,742.65 | $0.10 |
| 2026-01-06 | $227,836,899.81 | $15,807,894.60 | $0.10 |
| 2026-01-07 | $231,356,451.21 | $18,680,255.62 | $0.10 |
| 2026-01-08 | $211,501,809.13 | $17,101,446.76 | $0.09 |
| 2026-01-09 | $207,270,230.32 | $9,811,998.41 | $0.09 |
| 2026-01-10 | $205,077,872.56 | $7,986,268.20 | $0.09 |
| 2026-01-11 | $205,037,711.06 | $6,995,955.49 | $0.09 |
| 2026-01-12 | $205,857,812.92 | $7,563,602.99 | $0.09 |
| 2026-01-13 | $200,191,880.77 | $72,472,831.09 | $0.09 |
| 2026-01-14 | $210,710,835.52 | $17,219,487.31 | $0.09 |
| 2026-01-15 | $208,892,916.12 | $107,790,944.03 | $0.09 |
| 2026-01-16 | $203,804,707.79 | $91,210,822.59 | $0.09 |
| 2026-01-17 | $207,606,297.53 | $106,102,566.32 | $0.09 |
| 2026-01-18 | $204,605,098.35 | $67,957,752.04 | $0.09 |
| 2026-01-19 | $189,035,955.84 | $21,939,380.99 | $0.08 |
| 2026-01-20 | $192,418,485.39 | $131,393,028.09 | $0.08 |
| 2026-01-21 | $187,946,175.79 | $136,351,720.97 | $0.08 |
| 2026-01-22 | $198,721,702.41 | $119,236,832.34 | $0.08 |
| 2026-01-23 | $205,987,536.29 | $104,043,730.76 | $0.09 |
| 2026-01-24 | $204,664,503.67 | $114,662,551.53 | $0.09 |
| 2026-01-25 | $209,275,864.28 | $19,015,577.00 | $0.09 |
| 2026-01-26 | $206,563,690.19 | $26,977,911.88 | $0.09 |
| 2026-01-27 | $221,585,374.17 | $128,914,086.21 | $0.09 |
| 2026-01-28 | $210,213,177.28 | $120,375,360.59 | $0.09 |
| 2026-01-29 | $202,725,897.97 | $23,458,693.65 | $0.09 |
| 2026-01-30 | $205,691,367.08 | $108,244,313.49 | $0.09 |
| 2026-01-31 | $195,978,712.10 | $112,120,881.67 | $0.08 |
| 2026-02-01 | $190,441,940.81 | $118,091,433.84 | $0.08 |
| 2026-02-02 | $185,173,989.93 | $118,450,429.97 | $0.08 |
| 2026-02-03 | $185,678,886.58 | $117,280,837.08 | $0.08 |
| 2026-02-04 | $180,349,925.35 | $110,526,378.49 | $0.08 |
| 2026-02-05 | $180,415,038.13 | $108,380,910.05 | $0.08 |
| 2026-02-06 | $175,165,174.52 | $123,837,916.80 | $0.07 |
| 2026-02-07 | $193,153,970.09 | $133,705,700.40 | $0.08 |
| 2026-02-08 | $192,277,869.33 | $113,295,936.98 | $0.08 |
| 2026-02-09 | $189,341,870.09 | $79,987,957.87 | $0.08 |
| 2026-02-10 | $186,776,041.20 | $90,728,817.87 | $0.08 |
| 2026-02-11 | $184,491,780.35 | $99,857,768.83 | $0.08 |
| 2026-02-12 | $185,986,609.09 | $106,197,715.44 | $0.08 |
| 2026-02-13 | $190,388,530.99 | $105,277,781.63 | $0.08 |
| 2026-02-14 | $190,792,179.60 | $90,140,741.48 | $0.08 |
| 2026-02-15 | $192,447,250.61 | $79,892,107.51 | $0.08 |
| 2026-02-16 | $186,111,110.12 | $90,277,637.55 | $0.08 |
| 2026-02-17 | $191,729,804.65 | $84,284,478.64 | $0.08 |
| 2026-02-18 | $187,456,497.95 | $23,095,372.86 | $0.08 |
| 2026-02-19 | $186,479,934.33 | $78,481,547.08 | $0.08 |
| 2026-02-20 | $186,409,706.96 | $81,324,223.07 | $0.08 |
| 2026-02-21 | $184,610,404.21 | $80,470,065.24 | $0.08 |
| 2026-02-22 | $186,094,328.72 | $80,014,570.64 | $0.08 |
| 2026-02-23 | $184,328,873.06 | $71,882,885.39 | $0.08 |
| 2026-02-24 | $180,814,956.48 | $60,593,239.26 | $0.08 |
| 2026-02-25 | $186,287,073.90 | $50,932,928.49 | $0.08 |
| 2026-02-26 | $187,257,276.75 | $73,852,970.16 | $0.08 |
| 2026-02-27 | $192,256,403.30 | $76,977,963.31 | $0.08 |
| 2026-02-28 | $184,222,746.92 | $71,465,856.59 | $0.08 |
| 2026-03-01 | $187,991,705.98 | $74,836,650.83 | $0.08 |
| 2026-03-02 | $184,456,267.46 | $65,618,903.42 | $0.08 |
| 2026-03-03 | $183,532,286.49 | $69,376,679.12 | $0.08 |
| 2026-03-04 | $172,476,384.89 | $31,069,448.68 | $0.07 |
| 2026-03-05 | $172,882,532.65 | $75,763,697.22 | $0.07 |
| 2026-03-06 | $169,802,807.61 | $68,452,543.43 | $0.07 |
| 2026-03-07 | $173,671,498.07 | $66,502,346.84 | $0.07 |
| 2026-03-08 | $182,633,102.04 | $83,308,749.37 | $0.08 |
| 2026-03-09 | $169,019,985.02 | $79,951,343.77 | $0.07 |
| 2026-03-10 | $168,756,759.52 | $70,793,192.65 | $0.07 |
| 2026-03-11 | $176,023,475.41 | $61,516,801.35 | $0.08 |
| 2026-03-12 | $173,133,641.12 | $64,529,310.90 | $0.07 |
| 2026-03-13 | $173,157,017.59 | $62,372,130.75 | $0.07 |
| 2026-03-14 | $173,447,194.46 | $65,198,261.47 | $0.07 |
| 2026-03-15 | $172,269,366.77 | $60,206,004.50 | $0.07 |
| 2026-03-16 | $173,630,646.66 | $62,539,421.53 | $0.07 |
| 2026-03-17 | $176,558,692.37 | $62,369,110.55 | $0.08 |
| 2026-03-18 | $174,182,160.22 | $61,175,703.48 | $0.07 |
| 2026-03-19 | $169,879,496.32 | $64,184,187.76 | $0.07 |
| 2026-03-20 | $165,116,482.26 | $67,469,456.27 | $0.07 |
| 2026-03-21 | $166,029,896.76 | $62,226,025.90 | $0.07 |
| 2026-03-22 | $165,164,521.69 | $50,065,336.17 | $0.07 |
| 2026-03-23 | $168,684,947.17 | $54,938,226.89 | $0.07 |
| 2026-03-24 | $169,731,404.44 | $48,103,663.34 | $0.07 |
| 2026-03-25 | $167,862,017.04 | $44,005,330.93 | $0.07 |
| 2026-03-26 | $168,060,284.88 | $10,173,180.74 | $0.07 |
| 2026-03-27 | $165,742,987.56 | $9,420,292.48 | $0.07 |
| 2026-03-28 | $166,685,106.55 | $7,175,070.18 | $0.07 |
| 2026-03-29 | $165,419,198.12 | $8,786,648.43 | $0.07 |
| 2026-03-30 | $163,838,553.93 | $7,985,746.16 | $0.07 |
| 2026-03-31 | $163,867,202.37 | $9,757,168.64 | $0.07 |
| 2026-04-01 | $164,470,795.59 | $6,445,319.59 | $0.07 |
| 2026-04-02 | $165,316,695.39 | $8,230,662.21 | $0.07 |
| 2026-04-03 | $163,861,845.13 | $9,502,356.37 | $0.07 |
| 2026-04-04 | $162,112,238.67 | $8,903,863.83 | $0.07 |
| 2026-04-05 | $164,483,543.13 | $11,270,065.66 | $0.07 |
| 2026-04-06 | $163,911,389.97 | $7,338,105.16 | $0.07 |
| 2026-04-07 | $167,155,517.23 | $11,461,805.39 | $0.07 |
| 2026-04-08 | $168,187,083.33 | $13,481,980.09 | $0.07 |
| 2026-04-09 | $166,812,551.77 | $7,998,733.33 | $0.07 |
| 2026-04-10 | $166,779,297.38 | $12,397,549.56 | $0.07 |
| 2026-04-11 | $258,784,087.69 | $194,738,115.83 | $0.11 |
| 2026-04-12 | $207,583,139.14 | $146,584,419.62 | $0.09 |
| 2026-04-13 | $184,170,177.61 | $46,491,839.90 | $0.08 |
| 2026-04-14 | $187,239,206.89 | $71,015,670.29 | $0.08 |
| 2026-04-15 | $183,471,768.19 | $46,588,482.52 | $0.08 |
| 2026-04-16 | $179,543,711.79 | $29,190,479.58 | $0.08 |
| 2026-04-17 | $175,986,175.89 | $27,093,464.06 | $0.08 |
| 2026-04-18 | $174,740,412.68 | $17,986,492.39 | $0.07 |
| 2026-04-19 | $169,069,206.49 | $18,578,443.55 | $0.07 |
| 2026-04-20 | $169,411,916.41 | $15,703,051.35 | $0.07 |
| 2026-04-21 | $175,516,022.83 | $20,921,891.40 | $0.08 |
| 2026-04-22 | $176,384,206.49 | $14,571,967.28 | $0.08 |
| 2026-04-23 | $173,818,123.63 | $13,249,220.31 | $0.07 |
| 2026-04-24 | $168,937,667.69 | $12,980,807.57 | $0.07 |
| 2026-04-25 | $169,307,908.10 | $15,413,186.80 | $0.07 |
| 2026-04-26 | $162,513,356.72 | $21,251,557.28 | $0.07 |
| 2026-04-27 | $162,836,527.22 | $12,571,603.03 | $0.07 |
| 2026-04-28 | $154,301,887.42 | $19,131,694.64 | $0.07 |
| 2026-04-29 | $154,947,020.04 | $10,938,225.09 | $0.07 |
| 2026-04-30 | $149,251,079.74 | $13,234,346.01 | $0.06 |
| 2026-05-01 | $147,164,249.65 | $13,556,333.08 | $0.06 |
| 2026-05-02 | $147,892,621.18 | $13,415,664.40 | $0.06 |
| 2026-05-03 | $147,003,538.46 | $9,470,613.62 | $0.06 |
| 2026-05-04 | $145,450,135.38 | $7,425,172.35 | $0.06 |
| 2026-05-05 | $145,062,098.04 | $12,191,655.25 | $0.06 |
| 2026-05-06 | $146,097,960.09 | $10,134,273.00 | $0.06 |
| 2026-05-07 | $148,434,746.36 | $14,551,476.59 | $0.06 |
| 2026-05-08 | $152,079,423.85 | $16,844,965.60 | $0.07 |
| 2026-05-09 | $154,716,186.80 | $13,059,088.56 | $0.07 |
| 2026-05-10 | $150,647,281.27 | $10,868,662.90 | $0.06 |
| 2026-05-11 | $153,276,971.75 | $11,734,498.67 | $0.07 |
| 2026-05-12 | $166,099,298.71 | $92,490,968.92 | $0.07 |
| 2026-05-13 | $184,230,046.32 | $86,747,429.72 | $0.08 |
| 2026-05-14 | $199,113,249.64 | $75,617,443.94 | $0.09 |
| 2026-05-15 | $186,836,626.57 | $52,934,314.96 | $0.08 |
| 2026-05-16 | $208,375,529.47 | $85,794,951.71 | $0.09 |
| 2026-05-17 | $209,599,798.14 | $38,301,182.68 | $0.09 |
| 2026-05-18 | $201,975,079.92 | $24,071,145.13 | $0.09 |
| 2026-05-19 | $198,672,520.47 | $25,406,677.23 | $0.08 |
| 2026-05-20 | $206,898,154.54 | $19,912,536.51 | $0.09 |
| 2026-05-21 | $205,733,192.95 | $14,571,208.81 | $0.09 |
| 2026-05-22 | $208,287,134.48 | $13,443,853.85 | $0.09 |
| 2026-05-23 | $206,468,174.96 | $13,753,305.54 | $0.09 |
| 2026-05-24 | $202,826,405.60 | $21,314,731.79 | $0.09 |
| 2026-05-25 | $199,165,277.50 | $7,741,594.46 | $0.09 |
| 2026-05-26 | $211,284,492.87 | $14,189,885.03 | $0.09 |
| 2026-05-27 | $220,123,510.99 | $25,257,133.41 | $0.09 |
| 2026-05-28 | $238,892,310.67 | $77,961,258.87 | $0.10 |
| 2026-05-28 | $238,359,447.52 | $24,870,163.72 | $0.10 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
