Falcon Finance current market price is
The high price of the Falcon Finance is
125
$0.136
$424.96M3.89%
$1.35B
$13.43M
3.14BFF
10.00BFF
10.00B FF
$0.138
$0.129
$0.77182.41%
29 Sep 2025
$0.0571137.5%
11 Jul 2026
Want to convert more cryptocurrencies?
0.1%
4.08%
4.33%
19.95%
33.21%
124.52%
88.34%
0%
Historical data of Falcon Finance past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-09-29 | $1,497,829,793.76 | $11,583,856.17 | $0.65 |
| 2025-09-30 | $660,057,934.75 | $1,174,216,186.43 | $0.27 |
| 2025-10-01 | $452,471,796.84 | $867,476,532.12 | $0.20 |
| 2025-10-02 | $468,242,847.22 | $530,808,989.20 | $0.20 |
| 2025-10-03 | $432,740,451.13 | $265,145,462.83 | $0.18 |
| 2025-10-04 | $450,196,815.23 | $200,399,152.41 | $0.19 |
| 2025-10-05 | $425,579,333.43 | $119,961,849.92 | $0.18 |
| 2025-10-06 | $421,832,544.60 | $211,204,138.73 | $0.18 |
| 2025-10-07 | $435,938,937.62 | $246,766,407.64 | $0.19 |
| 2025-10-08 | $376,712,307.18 | $117,983,999.21 | $0.16 |
| 2025-10-09 | $378,552,604.32 | $183,497,590.28 | $0.16 |
| 2025-10-10 | $335,459,577.14 | $189,290,766.17 | $0.14 |
| 2025-10-11 | $218,769,816.96 | $321,645,695.15 | $0.09 |
| 2025-10-12 | $258,000,878.52 | $503,560,942.17 | $0.11 |
| 2025-10-13 | $306,581,833.06 | $2,005,613,868.27 | $0.13 |
| 2025-10-14 | $408,113,355.08 | $5,788,336,830.74 | $0.17 |
| 2025-10-15 | $357,769,635.63 | $201,155,937.60 | $0.15 |
| 2025-10-16 | $336,801,971.35 | $111,576,330.28 | $0.14 |
| 2025-10-17 | $314,139,813.41 | $98,707,741.19 | $0.13 |
| 2025-10-18 | $285,388,951.01 | $103,067,585.22 | $0.12 |
| 2025-10-19 | $290,267,252.97 | $64,750,473.26 | $0.12 |
| 2025-10-20 | $288,935,259.75 | $76,136,209.41 | $0.12 |
| 2025-10-21 | $333,101,791.51 | $107,329,936.27 | $0.14 |
| 2025-10-22 | $374,588,546.46 | $167,818,677.49 | $0.16 |
| 2025-10-23 | $324,505,054.21 | $97,986,383.26 | $0.14 |
| 2025-10-24 | $361,738,204.34 | $67,982,420.59 | $0.15 |
| 2025-10-25 | $396,582,408.15 | $90,837,708.53 | $0.17 |
| 2025-10-26 | $379,170,167.08 | $40,932,104.82 | $0.16 |
| 2025-10-27 | $453,509,736.23 | $131,292,890.15 | $0.19 |
| 2025-10-28 | $389,928,770.09 | $129,175,126.60 | $0.17 |
| 2025-10-29 | $336,063,184.62 | $82,514,356.50 | $0.14 |
| 2025-10-30 | $355,795,919.81 | $74,261,617.95 | $0.15 |
| 2025-10-31 | $282,475,439.17 | $61,627,887.97 | $0.12 |
| 2025-11-01 | $297,752,736.57 | $66,048,282.00 | $0.13 |
| 2025-11-02 | $294,284,062.77 | $43,907,045.07 | $0.13 |
| 2025-11-03 | $282,340,976.71 | $39,432,063.53 | $0.12 |
| 2025-11-04 | $274,356,506.19 | $62,793,251.60 | $0.12 |
| 2025-11-05 | $280,545,520.76 | $71,550,637.57 | $0.12 |
| 2025-11-06 | $282,330,615.60 | $56,350,318.49 | $0.12 |
| 2025-11-07 | $257,984,502.20 | $44,709,501.67 | $0.11 |
| 2025-11-08 | $288,241,912.41 | $62,696,007.48 | $0.12 |
| 2025-11-09 | $308,841,006.50 | $96,432,542.19 | $0.13 |
| 2025-11-10 | $309,996,164.32 | $41,271,576.47 | $0.13 |
| 2025-11-11 | $331,331,573.99 | $91,088,376.52 | $0.14 |
| 2025-11-12 | $295,240,336.17 | $47,298,031.31 | $0.13 |
| 2025-11-13 | $305,334,541.22 | $49,556,628.91 | $0.13 |
| 2025-11-14 | $310,021,357.51 | $89,127,715.96 | $0.13 |
| 2025-11-15 | $319,119,271.04 | $77,374,256.68 | $0.14 |
| 2025-11-16 | $304,135,889.73 | $44,934,157.56 | $0.13 |
| 2025-11-17 | $299,471,424.07 | $46,226,591.53 | $0.13 |
| 2025-11-18 | $295,605,881.13 | $41,879,556.38 | $0.13 |
| 2025-11-19 | $336,004,516.25 | $76,189,416.31 | $0.14 |
| 2025-11-20 | $338,298,989.71 | $34,641,333.97 | $0.14 |
| 2025-11-21 | $315,339,256.83 | $38,900,310.17 | $0.14 |
| 2025-11-22 | $292,840,845.67 | $73,882,112.99 | $0.13 |
| 2025-11-23 | $296,882,200.83 | $37,600,761.53 | $0.13 |
| 2025-11-24 | $298,550,524.41 | $31,137,657.78 | $0.13 |
| 2025-11-25 | $314,344,001.24 | $36,211,279.28 | $0.13 |
| 2025-11-26 | $308,204,922.87 | $27,593,097.92 | $0.13 |
| 2025-11-27 | $313,128,681.69 | $37,136,272.42 | $0.13 |
| 2025-11-28 | $310,106,955.36 | $30,827,149.06 | $0.13 |
| 2025-11-29 | $271,368,895.58 | $40,130,824.47 | $0.12 |
| 2025-11-30 | $271,719,247.99 | $30,397,811.10 | $0.12 |
| 2025-12-01 | $268,840,263.68 | $26,865,544.07 | $0.11 |
| 2025-12-02 | $250,424,401.73 | $42,557,953.30 | $0.11 |
| 2025-12-03 | $271,463,628.02 | $25,500,081.40 | $0.12 |
| 2025-12-04 | $293,644,908.72 | $38,950,908.69 | $0.13 |
| 2025-12-05 | $271,220,825.03 | $27,126,691.85 | $0.12 |
| 2025-12-06 | $269,907,233.95 | $30,960,833.74 | $0.12 |
| 2025-12-07 | $265,363,241.04 | $12,222,267.27 | $0.11 |
| 2025-12-08 | $260,552,117.08 | $16,977,595.18 | $0.11 |
| 2025-12-09 | $266,427,344.15 | $16,603,548.50 | $0.11 |
| 2025-12-10 | $276,731,449.68 | $22,671,694.46 | $0.12 |
| 2025-12-11 | $270,179,819.45 | $17,397,925.47 | $0.12 |
| 2025-12-12 | $272,131,766.69 | $18,566,543.31 | $0.12 |
| 2025-12-13 | $266,488,770.42 | $15,371,255.81 | $0.11 |
| 2025-12-14 | $269,452,315.45 | $11,439,080.27 | $0.12 |
| 2025-12-15 | $252,842,803.00 | $22,922,737.45 | $0.11 |
| 2025-12-16 | $234,870,694.42 | $15,765,653.53 | $0.10 |
| 2025-12-17 | $239,650,907.61 | $48,803,479.63 | $0.10 |
| 2025-12-18 | $220,930,806.61 | $15,683,592.51 | $0.09 |
| 2025-12-19 | $213,792,626.01 | $14,773,806.94 | $0.09 |
| 2025-12-20 | $222,910,033.91 | $14,270,302.36 | $0.10 |
| 2025-12-21 | $221,389,491.16 | $13,565,059.52 | $0.09 |
| 2025-12-22 | $219,987,105.00 | $15,531,749.47 | $0.09 |
| 2025-12-23 | $225,082,468.11 | $14,019,629.94 | $0.10 |
| 2025-12-24 | $219,216,973.95 | $37,614,378.71 | $0.09 |
| 2025-12-25 | $219,827,822.15 | $8,742,588.69 | $0.09 |
| 2025-12-26 | $221,252,740.96 | $14,803,605.37 | $0.09 |
| 2025-12-27 | $225,308,484.00 | $10,026,746.55 | $0.10 |
| 2025-12-28 | $224,755,108.71 | $6,706,573.57 | $0.10 |
| 2025-12-29 | $217,554,017.40 | $6,898,523.14 | $0.09 |
| 2025-12-30 | $206,417,053.77 | $10,482,276.85 | $0.09 |
| 2025-12-31 | $201,897,815.98 | $9,950,997.70 | $0.09 |
| 2026-01-01 | $202,091,018.12 | $13,757,215.45 | $0.09 |
| 2026-01-02 | $208,064,390.63 | $7,501,495.12 | $0.09 |
| 2026-01-03 | $225,162,212.58 | $135,443,974.37 | $0.10 |
| 2026-01-04 | $222,924,216.33 | $127,986,579.97 | $0.10 |
| 2026-01-05 | $223,438,789.54 | $9,058,104.74 | $0.10 |
| 2026-01-06 | $228,989,338.52 | $17,943,776.61 | $0.10 |
| 2026-01-07 | $231,317,137.73 | $136,297,141.78 | $0.10 |
| 2026-01-08 | $210,860,158.76 | $15,788,527.21 | $0.09 |
| 2026-01-09 | $207,512,565.80 | $10,438,229.03 | $0.09 |
| 2026-01-10 | $205,492,575.63 | $9,661,155.89 | $0.09 |
| 2026-01-11 | $205,334,652.74 | $8,481,163.25 | $0.09 |
| 2026-01-12 | $206,189,293.13 | $9,639,076.86 | $0.09 |
| 2026-01-13 | $199,633,192.99 | $16,379,831.14 | $0.09 |
| 2026-01-14 | $211,692,202.45 | $97,141,351.45 | $0.09 |
| 2026-01-15 | $209,065,671.20 | $23,842,909.55 | $0.09 |
| 2026-01-16 | $203,904,050.03 | $89,315,872.85 | $0.09 |
| 2026-01-17 | $207,664,336.81 | $22,700,157.78 | $0.09 |
| 2026-01-18 | $204,527,583.63 | $17,905,039.80 | $0.09 |
| 2026-01-19 | $181,579,790.63 | $20,951,785.72 | $0.08 |
| 2026-01-20 | $192,097,515.35 | $125,650,321.79 | $0.08 |
| 2026-01-21 | $188,229,183.70 | $130,629,148.24 | $0.08 |
| 2026-01-22 | $197,971,636.71 | $119,376,380.98 | $0.08 |
| 2026-01-23 | $205,369,070.01 | $24,253,294.43 | $0.09 |
| 2026-01-24 | $205,587,686.46 | $116,901,184.32 | $0.09 |
| 2026-01-25 | $209,393,412.56 | $19,607,385.59 | $0.09 |
| 2026-01-26 | $206,838,056.47 | $28,378,528.64 | $0.09 |
| 2026-01-27 | $220,909,248.61 | $134,086,135.66 | $0.09 |
| 2026-01-28 | $209,090,018.29 | $119,236,476.57 | $0.09 |
| 2026-01-29 | $203,122,626.09 | $23,083,107.51 | $0.09 |
| 2026-01-30 | $206,631,673.53 | $26,625,043.17 | $0.09 |
| 2026-01-31 | $196,356,539.32 | $24,194,382.44 | $0.08 |
| 2026-02-01 | $191,806,315.13 | $114,469,000.69 | $0.08 |
| 2026-02-02 | $185,910,355.76 | $33,163,430.29 | $0.08 |
| 2026-02-03 | $186,028,212.33 | $120,178,671.25 | $0.08 |
| 2026-02-04 | $180,215,583.90 | $24,010,159.71 | $0.08 |
| 2026-02-05 | $180,209,596.86 | $109,464,820.87 | $0.08 |
| 2026-02-06 | $174,989,813.04 | $33,884,354.88 | $0.07 |
| 2026-02-07 | $194,041,330.32 | $46,231,391.10 | $0.08 |
| 2026-02-08 | $192,230,964.66 | $113,334,413.07 | $0.08 |
| 2026-02-09 | $188,776,447.34 | $76,933,271.60 | $0.08 |
| 2026-02-10 | $186,493,430.32 | $92,038,629.34 | $0.08 |
| 2026-02-11 | $184,758,803.52 | $100,636,952.44 | $0.08 |
| 2026-02-12 | $186,286,134.90 | $107,321,720.03 | $0.08 |
| 2026-02-13 | $190,228,331.98 | $20,147,242.84 | $0.08 |
| 2026-02-14 | $190,899,032.64 | $91,327,772.51 | $0.08 |
| 2026-02-15 | $192,663,143.69 | $82,644,417.87 | $0.08 |
| 2026-02-16 | $186,670,164.32 | $91,878,865.29 | $0.08 |
| 2026-02-17 | $193,127,486.25 | $21,052,132.33 | $0.08 |
| 2026-02-18 | $187,447,509.78 | $18,657,877.95 | $0.08 |
| 2026-02-19 | $186,602,226.03 | $77,989,704.75 | $0.08 |
| 2026-02-20 | $186,363,302.71 | $20,340,820.72 | $0.08 |
| 2026-02-21 | $184,652,044.24 | $79,632,253.94 | $0.08 |
| 2026-02-22 | $185,751,107.58 | $78,572,550.14 | $0.08 |
| 2026-02-23 | $180,145,989.50 | $73,303,975.08 | $0.08 |
| 2026-02-24 | $180,196,965.62 | $56,405,471.74 | $0.08 |
| 2026-02-25 | $186,098,810.67 | $54,844,551.61 | $0.08 |
| 2026-02-26 | $187,160,527.94 | $73,726,073.74 | $0.08 |
| 2026-02-27 | $192,383,315.73 | $74,219,474.14 | $0.08 |
| 2026-02-28 | $184,404,686.09 | $69,723,809.08 | $0.08 |
| 2026-03-01 | $188,111,386.80 | $69,681,559.65 | $0.08 |
| 2026-03-02 | $184,708,622.00 | $69,163,330.76 | $0.08 |
| 2026-03-03 | $181,565,447.02 | $63,864,799.10 | $0.08 |
| 2026-03-04 | $172,203,855.91 | $84,308,504.77 | $0.07 |
| 2026-03-05 | $173,153,961.62 | $72,748,942.57 | $0.07 |
| 2026-03-06 | $169,568,960.05 | $66,252,838.14 | $0.07 |
| 2026-03-07 | $173,538,721.80 | $16,465,759.25 | $0.07 |
| 2026-03-08 | $182,686,442.99 | $82,932,476.90 | $0.08 |
| 2026-03-09 | $168,977,160.74 | $63,354,134.86 | $0.07 |
| 2026-03-10 | $168,751,563.23 | $67,872,157.16 | $0.07 |
| 2026-03-11 | $176,584,899.74 | $60,948,908.37 | $0.08 |
| 2026-03-12 | $173,429,026.84 | $63,443,602.96 | $0.07 |
| 2026-03-13 | $172,734,429.14 | $62,415,670.27 | $0.07 |
| 2026-03-14 | $173,688,750.81 | $65,663,572.40 | $0.07 |
| 2026-03-15 | $172,443,114.45 | $60,110,481.34 | $0.07 |
| 2026-03-16 | $173,829,414.97 | $62,228,541.76 | $0.07 |
| 2026-03-17 | $176,517,451.30 | $63,425,438.46 | $0.08 |
| 2026-03-18 | $174,310,877.14 | $61,851,596.83 | $0.07 |
| 2026-03-19 | $169,749,272.00 | $65,895,496.84 | $0.07 |
| 2026-03-20 | $165,211,509.45 | $66,917,081.55 | $0.07 |
| 2026-03-21 | $165,947,186.48 | $19,879,820.52 | $0.07 |
| 2026-03-22 | $165,120,701.50 | $49,775,919.74 | $0.07 |
| 2026-03-23 | $168,098,107.81 | $54,717,461.27 | $0.07 |
| 2026-03-24 | $170,024,411.62 | $10,699,881.88 | $0.07 |
| 2026-03-25 | $168,149,598.33 | $41,306,302.82 | $0.07 |
| 2026-03-26 | $167,789,634.75 | $7,325,611.00 | $0.07 |
| 2026-03-27 | $166,091,892.44 | $6,896,668.88 | $0.07 |
| 2026-03-28 | $166,997,845.83 | $8,453,472.54 | $0.07 |
| 2026-03-29 | $165,692,088.41 | $8,296,103.88 | $0.07 |
| 2026-03-30 | $164,159,059.14 | $9,139,261.30 | $0.07 |
| 2026-03-31 | $164,053,283.52 | $11,342,555.75 | $0.07 |
| 2026-04-01 | $164,354,140.77 | $7,285,366.75 | $0.07 |
| 2026-04-02 | $165,507,061.24 | $6,531,638.48 | $0.07 |
| 2026-04-03 | $163,985,691.61 | $7,512,261.02 | $0.07 |
| 2026-04-04 | $162,315,833.45 | $9,139,501.89 | $0.07 |
| 2026-04-05 | $164,536,759.25 | $8,079,368.82 | $0.07 |
| 2026-04-06 | $164,307,106.50 | $6,370,152.33 | $0.07 |
| 2026-04-07 | $167,259,706.38 | $8,912,087.03 | $0.07 |
| 2026-04-08 | $168,311,612.29 | $14,326,354.42 | $0.07 |
| 2026-04-09 | $167,093,905.19 | $7,128,430.48 | $0.07 |
| 2026-04-10 | $166,823,570.51 | $14,391,519.93 | $0.07 |
| 2026-04-11 | $257,170,556.43 | $157,870,869.14 | $0.11 |
| 2026-04-12 | $206,729,591.53 | $167,109,160.36 | $0.09 |
| 2026-04-13 | $184,840,592.46 | $55,400,379.73 | $0.08 |
| 2026-04-14 | $186,639,198.58 | $67,218,236.17 | $0.08 |
| 2026-04-15 | $183,579,342.67 | $45,196,656.74 | $0.08 |
| 2026-04-16 | $178,928,176.87 | $31,113,570.18 | $0.08 |
| 2026-04-17 | $175,773,819.00 | $25,381,447.55 | $0.08 |
| 2026-04-18 | $174,927,050.28 | $19,985,528.99 | $0.07 |
| 2026-04-19 | $169,169,322.31 | $20,487,270.56 | $0.07 |
| 2026-04-20 | $169,745,831.30 | $17,335,970.21 | $0.07 |
| 2026-04-21 | $175,469,113.02 | $22,372,283.93 | $0.07 |
| 2026-04-22 | $176,310,575.34 | $14,104,853.05 | $0.08 |
| 2026-04-23 | $173,911,701.69 | $12,994,236.53 | $0.07 |
| 2026-04-24 | $169,095,161.22 | $14,116,175.02 | $0.07 |
| 2026-04-25 | $169,332,206.21 | $16,164,628.92 | $0.07 |
| 2026-04-26 | $162,650,184.77 | $22,886,154.09 | $0.07 |
| 2026-04-27 | $163,020,308.44 | $14,012,406.44 | $0.07 |
| 2026-04-28 | $154,654,194.47 | $15,961,343.60 | $0.07 |
| 2026-04-29 | $154,973,241.57 | $12,093,367.60 | $0.07 |
| 2026-04-30 | $149,272,076.70 | $14,426,028.68 | $0.06 |
| 2026-05-01 | $147,470,728.57 | $14,586,250.56 | $0.06 |
| 2026-05-02 | $148,210,788.51 | $10,054,012.81 | $0.06 |
| 2026-05-03 | $146,970,529.02 | $7,434,552.69 | $0.06 |
| 2026-05-04 | $145,251,027.42 | $7,934,706.36 | $0.06 |
| 2026-05-05 | $145,026,404.24 | $13,347,409.11 | $0.06 |
| 2026-05-06 | $146,078,631.59 | $10,356,393.83 | $0.06 |
| 2026-05-07 | $148,767,716.75 | $15,521,714.88 | $0.06 |
| 2026-05-08 | $152,444,736.25 | $19,145,613.70 | $0.07 |
| 2026-05-09 | $154,843,057.46 | $13,346,364.19 | $0.07 |
| 2026-05-10 | $150,924,502.01 | $7,703,000.81 | $0.06 |
| 2026-05-11 | $153,096,177.32 | $7,452,853.04 | $0.07 |
| 2026-05-12 | $165,058,443.94 | $89,998,205.57 | $0.07 |
| 2026-05-13 | $183,885,376.16 | $94,768,116.19 | $0.08 |
| 2026-05-14 | $197,407,536.19 | $85,175,870.41 | $0.08 |
| 2026-05-15 | $183,669,959.38 | $34,908,149.09 | $0.08 |
| 2026-05-16 | $207,830,475.30 | $84,607,529.50 | $0.09 |
| 2026-05-17 | $208,961,891.93 | $37,351,133.40 | $0.09 |
| 2026-05-18 | $201,966,763.06 | $23,110,562.33 | $0.09 |
| 2026-05-19 | $199,353,958.34 | $24,235,166.60 | $0.09 |
| 2026-05-20 | $206,749,014.09 | $24,193,263.86 | $0.09 |
| 2026-05-21 | $205,837,132.24 | $16,536,059.05 | $0.09 |
| 2026-05-22 | $208,062,664.16 | $15,422,233.16 | $0.09 |
| 2026-05-23 | $206,199,911.92 | $15,702,398.17 | $0.09 |
| 2026-05-24 | $201,583,994.82 | $24,019,097.43 | $0.09 |
| 2026-05-25 | $198,812,565.49 | $8,727,751.38 | $0.08 |
| 2026-05-26 | $210,595,036.48 | $14,853,453.71 | $0.09 |
| 2026-05-27 | $220,681,956.36 | $27,002,137.51 | $0.09 |
| 2026-05-28 | $238,541,930.28 | $86,946,231.67 | $0.10 |
| 2026-05-29 | $238,068,573.24 | $23,764,539.17 | $0.10 |
| 2026-05-30 | $236,294,530.50 | $20,387,046.49 | $0.10 |
| 2026-05-31 | $233,372,134.02 | $12,079,589.84 | $0.10 |
| 2026-06-01 | $236,512,272.71 | $8,516,114.43 | $0.10 |
| 2026-06-02 | $257,809,064.03 | $14,088,856.71 | $0.11 |
| 2026-06-03 | $223,779,622.20 | $13,773,386.89 | $0.10 |
| 2026-06-04 | $219,645,446.16 | $21,768,063.04 | $0.09 |
| 2026-06-05 | $216,399,369.39 | $16,019,076.54 | $0.09 |
| 2026-06-06 | $219,722,285.77 | $17,424,678.93 | $0.09 |
| 2026-06-07 | $214,102,896.77 | $16,332,846.81 | $0.09 |
| 2026-06-08 | $268,321,401.75 | $12,249,851.09 | $0.09 |
| 2026-06-09 | $259,279,279.55 | $9,687,034.52 | $0.09 |
| 2026-06-10 | $219,162,923.11 | $15,354,437.72 | $0.08 |
| 2026-06-11 | $220,357,285.08 | $25,389,962.59 | $0.08 |
| 2026-06-12 | $225,122,917.07 | $15,723,352.53 | $0.08 |
| 2026-06-13 | $229,276,994.67 | $11,020,412.85 | $0.08 |
| 2026-06-14 | $223,551,913.79 | $9,105,934.25 | $0.08 |
| 2026-06-15 | $208,272,267.88 | $24,086,257.62 | $0.07 |
| 2026-06-16 | $209,280,521.08 | $13,257,377.74 | $0.07 |
| 2026-06-17 | $214,793,232.50 | $13,635,817.94 | $0.07 |
| 2026-06-18 | $219,393,270.49 | $12,416,383.02 | $0.08 |
| 2026-06-19 | $211,755,746.00 | $5,021,183.58 | $0.07 |
| 2026-06-20 | $200,374,150.52 | $16,146,928.69 | $0.07 |
| 2026-06-21 | $205,336,868.80 | $9,088,250.40 | $0.07 |
| 2026-06-22 | $202,523,619.74 | $6,958,725.86 | $0.07 |
| 2026-06-23 | $199,003,482.50 | $7,935,662.00 | $0.07 |
| 2026-06-24 | $192,408,154.12 | $14,144,913.36 | $0.07 |
| 2026-06-25 | $195,568,582.96 | $11,496,023.91 | $0.07 |
| 2026-06-26 | $193,374,340.00 | $17,222,151.22 | $0.07 |
| 2026-06-27 | $189,898,785.93 | $5,880,727.45 | $0.07 |
| 2026-06-28 | $194,106,978.29 | $6,038,626.38 | $0.07 |
| 2026-06-29 | $190,119,251.21 | $10,750,634.89 | $0.07 |
| 2026-06-30 | $188,886,820.85 | $8,328,696.21 | $0.07 |
| 2026-07-01 | $197,283,921.16 | $27,564,425.89 | $0.07 |
| 2026-07-02 | $181,879,626.40 | $20,405,611.72 | $0.06 |
| 2026-07-03 | $177,375,727.68 | $24,728,029.73 | $0.06 |
| 2026-07-04 | $177,447,532.65 | $11,714,518.40 | $0.06 |
| 2026-07-05 | $182,639,123.79 | $7,426,432.13 | $0.06 |
| 2026-07-06 | $177,468,732.24 | $9,596,657.94 | $0.06 |
| 2026-07-07 | $180,751,220.09 | $10,887,438.03 | $0.06 |
| 2026-07-08 | $177,272,649.62 | $13,295,385.31 | $0.06 |
| 2026-07-09 | $173,076,459.04 | $17,770,408.97 | $0.06 |
| 2026-07-10 | $173,567,196.09 | $7,220,658.18 | $0.06 |
| 2026-07-11 | $176,961,143.06 | $9,264,423.21 | $0.06 |
| 2026-07-12 | $174,369,243.95 | $9,787,792.85 | $0.06 |
| 2026-07-13 | $179,956,646.67 | $12,372,978.60 | $0.06 |
| 2026-07-14 | $178,416,850.82 | $11,612,230.52 | $0.06 |
| 2026-07-15 | $195,029,919.76 | $36,238,596.58 | $0.07 |
| 2026-07-16 | $199,586,475.65 | $41,979,040.89 | $0.07 |
| 2026-07-17 | $191,362,717.74 | $10,423,034.73 | $0.06 |
| 2026-07-18 | $187,710,097.84 | $12,427,496.11 | $0.06 |
| 2026-07-19 | $181,787,300.81 | $9,237,355.34 | $0.06 |
| 2026-07-20 | $179,387,566.39 | $6,301,102.62 | $0.06 |
| 2026-07-21 | $178,513,809.33 | $6,440,458.62 | $0.06 |
| 2026-07-22 | $179,432,290.50 | $6,232,815.47 | $0.06 |
| 2026-07-23 | $178,732,083.11 | $8,489,474.27 | $0.06 |
| 2026-07-24 | $181,079,594.45 | $4,783,905.52 | $0.06 |
| 2026-07-25 | $181,186,567.50 | $8,844,932.89 | $0.06 |
| 2026-07-26 | $178,222,359.94 | $4,590,879.02 | $0.06 |
| 2026-07-27 | $179,476,135.25 | $6,182,759.13 | $0.06 |
| 2026-07-28 | $184,083,558.58 | $12,288,435.78 | $0.06 |
| 2026-07-29 | $193,340,604.26 | $15,190,099.29 | $0.07 |
| 2026-07-30 | $203,836,349.96 | $20,813,342.95 | $0.07 |
| 2026-07-31 | $192,609,020.33 | $17,195,335.99 | $0.06 |
| 2026-08-01 | $192,081,302.82 | $7,789,410.72 | $0.06 |
| 2026-08-02 | $192,657,726.92 | $7,385,013.24 | $0.06 |
| 2026-08-03 | $192,426,062.50 | $9,691,703.20 | $0.06 |
| 2026-08-04 | $190,846,957.30 | $7,016,839.11 | $0.06 |
| 2026-08-05 | $185,561,146.04 | $4,355,903.98 | $0.06 |
| 2026-08-06 | $189,399,661.57 | $9,286,682.35 | $0.06 |
| 2026-08-07 | $194,178,239.43 | $8,324,414.82 | $0.07 |
| 2026-08-08 | $189,919,600.90 | $3,676,264.46 | $0.06 |
| 2026-08-09 | $192,444,080.74 | $6,603,550.35 | $0.06 |
| 2026-08-10 | $187,501,034.57 | $17,019,536.60 | $0.06 |
| 2026-08-11 | $197,655,777.20 | $19,197,074.55 | $0.07 |
| 2026-08-12 | $193,997,554.06 | $17,688,860.85 | $0.07 |
| 2026-08-13 | $191,472,618.75 | $5,256,826.27 | $0.06 |
| 2026-08-14 | $191,494,593.29 | $8,731,946.51 | $0.06 |
| 2026-08-15 | $198,462,907.75 | $4,409,945.28 | $0.06 |
| 2026-08-16 | $201,302,624.32 | $6,601,829.61 | $0.07 |
| 2026-08-17 | $198,819,932.46 | $4,156,989.43 | $0.06 |
| 2026-08-18 | $198,821,081.88 | $5,466,010.39 | $0.06 |
| 2026-08-19 | $193,551,080.40 | $5,380,787.65 | $0.06 |
| 2026-08-20 | $200,485,955.36 | $6,449,061.88 | $0.07 |
| 2026-08-21 | $200,192,037.67 | $7,089,041.61 | $0.07 |
| 2026-08-22 | $227,151,558.39 | $26,677,247.11 | $0.07 |
| 2026-08-23 | $244,908,323.01 | $29,549,933.71 | $0.08 |
| 2026-08-24 | $264,865,588.23 | $37,830,551.15 | $0.09 |
| 2026-08-25 | $276,072,172.35 | $19,035,053.53 | $0.09 |
| 2026-08-26 | $310,467,089.91 | $29,022,468.85 | $0.10 |
| 2026-08-27 | $291,848,441.89 | $42,043,581.61 | $0.10 |
| 2026-08-28 | $274,183,857.38 | $16,953,461.68 | $0.09 |
| 2026-08-29 | $280,934,014.22 | $13,974,488.40 | $0.09 |
| 2026-08-30 | $284,253,742.75 | $5,152,425.17 | $0.09 |
| 2026-08-31 | $282,374,491.01 | $9,204,387.19 | $0.09 |
| 2026-09-01 | $262,499,051.19 | $5,828,391.85 | $0.09 |
| 2026-09-02 | $300,903,023.54 | $40,953,219.50 | $0.10 |
| 2026-09-03 | $330,316,934.83 | $36,805,612.74 | $0.11 |
| 2026-09-04 | $321,401,819.21 | $40,639,481.00 | $0.10 |
| 2026-09-05 | $340,112,697.37 | $23,898,078.15 | $0.11 |
| 2026-09-06 | $374,892,325.90 | $28,787,386.48 | $0.12 |
| 2026-09-07 | $373,671,621.41 | $11,355,848.69 | $0.12 |
| 2026-09-08 | $380,529,770.41 | $6,714,409.17 | $0.12 |
| 2026-09-09 | $472,539,731.91 | $65,830,157.88 | $0.15 |
| 2026-09-10 | $473,231,128.75 | $39,801,320.98 | $0.15 |
| 2026-09-11 | $529,369,634.69 | $33,277,007.04 | $0.17 |
| 2026-09-12 | $487,150,133.34 | $16,693,374.44 | $0.16 |
| 2026-09-13 | $468,757,961.75 | $19,544,079.85 | $0.15 |
| 2026-09-14 | $449,107,154.06 | $10,719,611.59 | $0.14 |
| 2026-09-15 | $397,368,795.70 | $17,022,634.56 | $0.13 |
| 2026-09-16 | $436,489,597.73 | $91,496,948.63 | $0.14 |
| 2026-09-17 | $423,951,800.98 | $10,908,387.21 | $0.14 |
| 2026-09-18 | $410,636,359.72 | $13,299,105.68 | $0.13 |
| 2026-09-19 | $399,241,863.58 | $10,432,019.01 | $0.13 |
| 2026-09-20 | $397,773,472.93 | $4,473,083.06 | $0.13 |
| 2026-09-21 | $413,479,775.08 | $52,559,626.01 | $0.13 |
| 2026-09-21 | $429,009,373.22 | $45,375,263.60 | $0.14 |
Compare live prices of Falcon Finance on top exchanges.
Falcon Finance is pioneering the first universal collateralization infrastructure, designed to transform how liquidity and yield are created onchain. The protocol accepts liquid assets, including digital tokens and tokenized real world assets, to be deposited as collateral for issuing USDf, an overcollateralized synthetic dollar. USDf provides users with stable and accessible onchain liquidity without requiring the liquidation of their holdings.To complement this, users can stake USDf to mint sUSDf, a yield-bearing token that is powered by diversified institutional-grade trading strategies. These strategies extend beyond traditional basis spread arbitrage and are designed to deliver performance across all market conditions.By bridging the gap between traditional finance and decentralized finance, Falcon Finance offers institutions, protocols, and individuals a transparent and secure way to unlock the full potential of their assets. The platform combines innovation, yield generation, and robust risk management into a scalable infrastructure that redefines how collateral, liquidity, and asset ownership interact across financial domains.$FF is the native token that captures the growth of Falcon Finance. As more assets are deposited and USDf adoption expands, $FF becomes the core asset tied to the protocol’s scale and success.Falcon is building infrastructure designed for trillions in assets. $FF is the way to get exposure to that future.
The Federal Reserve has released two proposed GENIUS Act rules covering the assets that must back payment stablecoins and the approval process for banks seeking to issue them through subsidiaries. The Federal Reserve Board said in a Sep. 24 release…...
Read More
Payward and Ledger have partnered to bring xStocks into Ledger’s self-custody wallet services, with a deeper integration planned for eligible users of tokenized shares. How xStocks will work with Ledger wallets According to Payward’s Sep. 24 announcement, the companies are…...
Read More
Strive has generated an estimated $85.88 million through sales of its SATA preferred stock over three trading sessions, enough to buy about 1,002 Bitcoin at prices recorded by BitcoinTreasuries.net. BitcoinTreasuries.net’s SATA tracker estimates how many shares Strive issues through its…...
Read More
Backpack BP$1.13 30.89%
Ondo ONDO$0.527 27.95%
Quant QNT$89.21 26.7%
Plasma XPL$0.110 22.08%
deBridge DBR$0.0247 19.7%
Bitcoin BTC$84,381.00 -0.04%
Ethereum ETH$2,683.21 -0.25%
Tether USDT$1.000 -0.01%
BNB BNB$775.97 1.11%
XRP XRP$1.54 2.3%
Akedo AKE $0.0354 -16.26%
MetaDAO META $5.79 -13.04%
Lighter LIT $4.95 -9.77%
Bitway BTW $0.962 -9.14%
Bedrock BR $0.967 -8.38%
Loading...
Visitor StatsAll Rights Reserved by Whale Trigger
Data provided by CoinGecko
Supported by 
LogicDir
USDC 
Solana 
TRON 
Zcash 
Figure Heloc 
