

Falcon Finance current market price is $0.0897 with a 24 hour trading volume of $21.28M. The total available supply of Falcon Finance is 10.00B FF with a maximum supply of 10.00B FF. It has secured Rank 145 in the cryptocurrency market with a marketcap of $275.08M. The FF price is 1.44% up in the last one hour.
The high price of the Falcon Finance is $0.0914 and low price is $0.0846 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.
145
$0.0897
$275.08M 6.14%
$897.49M
$21.28M
3.07B FF
10.00B FF
10.00B FF
$0.0914
$0.0846
$0.771 88.36%
29 Sep 2025
$0.0571 57.19%
11 Jul 2026
Want to convert more cryptocurrencies?
1.44%
6.13%
39.58%
39.95%
49.17%
35.34%
18.8%
0%
Historical data of Falcon Finance past 365 days (00:00 UTC)
| 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 |
| 2026-09-09 | $461,543,413.78 | $66,042,148.60 | $0.15 |
Compare live prices of Falcon Finance on top exchanges.
Falcon Finance is pioneering the first universal collateralization infrastructure, designed to transform how liquidity and yield are created onchain. The protocol accepts liquid assets, including digital tokens and tokenized real world assets, to be deposited as collateral for issuing USDf, an overcollateralized synthetic dollar. USDf provides users with stable and accessible onchain liquidity without requiring the liquidation of their holdings.To complement this, users can stake USDf to mint sUSDf, a yield-bearing token that is powered by diversified institutional-grade trading strategies. These strategies extend beyond traditional basis spread arbitrage and are designed to deliver performance across all market conditions.By bridging the gap between traditional finance and decentralized finance, Falcon Finance offers institutions, protocols, and individuals a transparent and secure way to unlock the full potential of their assets. The platform combines innovation, yield generation, and robust risk management into a scalable infrastructure that redefines how collateral, liquidity, and asset ownership interact across financial domains.$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.

NEAR Protocol has gained a new trading catalyst after its native token was deployed on Hyperliquid’s spot market, opening NEAR/USDC trading alongside an already active perpetual futures market. According to NEAR Protocol’s Sept. 23 announcement, users can now trade NEAR…...
Read More
Hyperliquid’s open interest has topped $18 billion for the first time, reaching a record as trading activity continues across its crypto and non crypto perpetual markets. According to Lookonchain, official Hyperliquid data showed open interest at $18 billion on Sept.…...
Read More
Binance will move non-stock crypto from Funding to Spot Accounts from Sept. 29, then rename Funding as Stocks Account in January 2027....
Read More


