Falcon Finance (FF) Price History
Daily Falcon Finance price history from Binance spot FFUSDT since 29 Sep 2025: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top and the 52-week high and low below them.
Falcon Finance's all-time high on Binance spot FFUSDT is 0.5800, reached on 29 Sep 2025; the latest price, 0.1002, is -82.72% from it. Its biggest one-day gain since 29 Sep 2025 was +53.84% on 10 Apr 2026. Its biggest one-day drop since 29 Sep 2025 was -35.56% on 10 Oct 2025. Over the last 30 days Falcon Finance is down 23.35%; its lowest daily low since listing was 0.04800 on 10 Oct 2025.
What is Falcon Finance's 52-week high and low?
24 Oct 2025 – 22 Oct 2026 · 364 completed UTC days| 52 weeks | Price | Date | Latest vs it |
|---|---|---|---|
| 52-week high | 0.2056 | 2025-10-27 | -51.25% |
| 52-week low | 0.05704 | 2026-07-11 | +75.72% |
Falcon Finance's 52-week high is 0.2056 (27 Oct 2025) and its 52-week low 0.05704 (11 Jul 2026): the highest daily high and lowest daily low of Binance spot FFUSDT over the 364 completed UTC days from 24 Oct 2025 to 22 Oct 2026, all present. Today's unfinished candle is not included; the latest price used for the distances is the provisional close so far today (23 Oct 2026), 0.1002, and may be outside the range. Unlike the all-time high and low above, this window rolls forward every UTC day.
Falcon Finance price by year
Falcon Finance daily prices, last 90 days
FFUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-23 so far | 0.1021 | 0.1027 | 0.09878 | 0.1002 | $651K | -1.86% |
| 2026-10-22 | 0.1072 | 0.1083 | 0.1014 | 0.1021 | $1.29M | -4.69% |
| 2026-10-21 | 0.1115 | 0.1153 | 0.1068 | 0.1072 | $3.98M | -3.95% |
| 2026-10-20 | 0.1045 | 0.1124 | 0.1028 | 0.1116 | $1.05M | +6.87% |
| 2026-10-19 | 0.1042 | 0.1070 | 0.09835 | 0.1044 | $2.03M | +0.17% |
| 2026-10-18 | 0.1043 | 0.1051 | 0.1019 | 0.1042 | $1.09M | -0.05% |
| 2026-10-17 | 0.1075 | 0.1077 | 0.1030 | 0.1043 | $1.14M | -2.91% |
| 2026-10-16 | 0.1122 | 0.1173 | 0.1067 | 0.1074 | $1.73M | -4.23% |
| 2026-10-15 | 0.1039 | 0.1178 | 0.1023 | 0.1121 | $10.92M | +7.93% |
| 2026-10-14 | 0.1132 | 0.1164 | 0.1036 | 0.1039 | $1.39M | -8.26% |
| 2026-10-13 | 0.1093 | 0.1160 | 0.1069 | 0.1133 | $995K | +3.65% |
| 2026-10-12 | 0.1156 | 0.1167 | 0.1090 | 0.1093 | $1.36M | -5.48% |
| 2026-10-11 | 0.1083 | 0.1160 | 0.1065 | 0.1156 | $1.70M | +6.83% |
| 2026-10-10 | 0.1059 | 0.1110 | 0.1057 | 0.1082 | $659K | +2.13% |
| 2026-10-09 | 0.1061 | 0.1086 | 0.1044 | 0.1060 | $656K | -0.06% |
| 2026-10-08 | 0.1100 | 0.1107 | 0.1049 | 0.1060 | $1.04M | -3.70% |
| 2026-10-07 | 0.1106 | 0.1129 | 0.1079 | 0.1101 | $769K | -0.55% |
| 2026-10-06 | 0.1162 | 0.1164 | 0.1096 | 0.1107 | $835K | -4.73% |
| 2026-10-05 | 0.1151 | 0.1198 | 0.1147 | 0.1162 | $798K | +0.86% |
| 2026-10-04 | 0.1150 | 0.1215 | 0.1139 | 0.1152 | $1.59M | +0.18% |
| 2026-10-03 | 0.1168 | 0.1183 | 0.1140 | 0.1150 | $567K | -1.60% |
| 2026-10-02 | 0.1229 | 0.1237 | 0.1150 | 0.1168 | $1.71M | -4.90% |
| 2026-10-01 | 0.1300 | 0.1306 | 0.1218 | 0.1229 | $646K | -5.65% |
| 2026-09-30 | 0.1260 | 0.1323 | 0.1242 | 0.1302 | $1.54M | +3.35% |
| 2026-09-29 | 0.1231 | 0.1264 | 0.1162 | 0.1260 | $1.56M | +2.56% |
| 2026-09-28 | 0.1310 | 0.1333 | 0.1199 | 0.1229 | $1.81M | -6.23% |
| 2026-09-27 | 0.1315 | 0.1345 | 0.1280 | 0.1310 | $722K | -0.36% |
| 2026-09-26 | 0.1339 | 0.1344 | 0.1297 | 0.1315 | $578K | -1.76% |
| 2026-09-25 | 0.1363 | 0.1386 | 0.1320 | 0.1339 | $1.54M | -1.76% |
| 2026-09-24 | 0.1307 | 0.1381 | 0.1290 | 0.1363 | $2.52M | +4.21% |
| 2026-09-23 | 0.1288 | 0.1321 | 0.1203 | 0.1308 | $4.12M | +1.57% |
| 2026-09-22 | 0.1275 | 0.1308 | 0.1269 | 0.1288 | $1.31M | +0.97% |
| 2026-09-21 | 0.1317 | 0.1395 | 0.1266 | 0.1275 | $6.81M | -3.09% |
| 2026-09-20 | 0.1267 | 0.1848 | 0.1264 | 0.1316 | $11.22M | +3.88% |
| 2026-09-19 | 0.1272 | 0.1285 | 0.1248 | 0.1267 | $951K | -0.39% |
| 2026-09-18 | 0.1305 | 0.1327 | 0.1247 | 0.1272 | $3.73M | -2.57% |
| 2026-09-17 | 0.1350 | 0.1420 | 0.1210 | 0.1305 | $3.28M | -3.33% |
| 2026-09-16 | 0.1391 | 0.1416 | 0.1328 | 0.1350 | $3.01M | -2.91% |
| 2026-09-15 | 0.1265 | 0.1701 | 0.1196 | 0.1391 | $21.33M | +9.95% |
| 2026-09-14 | 0.1432 | 0.1452 | 0.1237 | 0.1265 | $3.98M | -11.60% |
| 2026-09-13 | 0.1494 | 0.1524 | 0.1418 | 0.1431 | $2.12M | -4.26% |
| 2026-09-12 | 0.1550 | 0.1655 | 0.1464 | 0.1494 | $4.49M | -3.59% |
| 2026-09-11 | 0.1686 | 0.1712 | 0.1532 | 0.1550 | $3.37M | -8.06% |
| 2026-09-10 | 0.1507 | 0.1718 | 0.1462 | 0.1686 | $6.41M | +11.81% |
| 2026-09-09 | 0.1502 | 0.1598 | 0.1433 | 0.1508 | $9.66M | +0.39% |
| 2026-09-08 | 0.1211 | 0.1525 | 0.1187 | 0.1502 | $13.97M | +24.12% |
| 2026-09-07 | 0.1190 | 0.1237 | 0.1183 | 0.1210 | $1.10M | +1.71% |
| 2026-09-06 | 0.1194 | 0.1210 | 0.1177 | 0.1190 | $2.21M | -0.34% |
| 2026-09-05 | 0.1082 | 0.1265 | 0.1066 | 0.1194 | $6.13M | +10.28% |
| 2026-09-04 | 0.1024 | 0.1128 | 0.09831 | 0.1082 | $3.85M | +5.70% |
| 2026-09-03 | 0.1053 | 0.1151 | 0.09094 | 0.1024 | $7.85M | -2.73% |
| 2026-09-02 | 0.09815 | 0.1131 | 0.09694 | 0.1053 | $9.14M | +7.13% |
| 2026-09-01 | 0.08561 | 0.1042 | 0.08135 | 0.09825 | $8.22M | +14.71% |
| 2026-08-31 | 0.09215 | 0.09563 | 0.08528 | 0.08565 | $807K | -7.05% |
| 2026-08-30 | 0.09278 | 0.1033 | 0.09049 | 0.09215 | $1.27M | -0.76% |
| 2026-08-29 | 0.09176 | 0.09516 | 0.09069 | 0.09286 | $521K | +1.28% |
| 2026-08-28 | 0.08948 | 0.09649 | 0.08757 | 0.09169 | $2.56M | +2.47% |
| 2026-08-27 | 0.09509 | 0.1073 | 0.08866 | 0.08948 | $3.32M | -5.91% |
| 2026-08-26 | 0.1013 | 0.1032 | 0.08172 | 0.09510 | $9.99M | -6.10% |
| 2026-08-25 | 0.09014 | 0.1062 | 0.08863 | 0.1013 | $6.40M | +12.37% |
| 2026-08-24 | 0.08644 | 0.09590 | 0.08288 | 0.09013 | $4.22M | +4.24% |
| 2026-08-23 | 0.07996 | 0.09071 | 0.07834 | 0.08646 | $9.52M | +8.14% |
| 2026-08-22 | 0.07413 | 0.08070 | 0.06959 | 0.07995 | $4.77M | +7.85% |
| 2026-08-21 | 0.06533 | 0.07440 | 0.06521 | 0.07413 | $5.87M | +13.50% |
| 2026-08-20 | 0.06544 | 0.06591 | 0.06374 | 0.06531 | $1.65M | -0.18% |
| 2026-08-19 | 0.06321 | 0.06576 | 0.06309 | 0.06543 | $1.41M | +3.53% |
| 2026-08-18 | 0.06493 | 0.06508 | 0.06293 | 0.06320 | $673K | -2.63% |
| 2026-08-17 | 0.06493 | 0.06528 | 0.06380 | 0.06491 | $817K | -0.02% |
| 2026-08-16 | 0.06574 | 0.06664 | 0.06471 | 0.06492 | $509K | -1.23% |
| 2026-08-15 | 0.06480 | 0.06651 | 0.06470 | 0.06573 | $1.35M | +1.45% |
| 2026-08-14 | 0.06455 | 0.06498 | 0.06374 | 0.06479 | $596K | +0.42% |
| 2026-08-13 | 0.06454 | 0.06676 | 0.06422 | 0.06452 | $1.24M | +0.00% |
| 2026-08-12 | 0.06536 | 0.06587 | 0.06406 | 0.06452 | $569K | -1.29% |
| 2026-08-11 | 0.06664 | 0.06917 | 0.06405 | 0.06536 | $2.98M | -1.92% |
| 2026-08-10 | 0.06318 | 0.06800 | 0.06232 | 0.06664 | $2.64M | +5.51% |
| 2026-08-09 | 0.06485 | 0.06956 | 0.06268 | 0.06316 | $1.93M | -2.53% |
| 2026-08-08 | 0.06397 | 0.06535 | 0.06341 | 0.06480 | $1.04M | +1.31% |
| 2026-08-07 | 0.06545 | 0.06566 | 0.06385 | 0.06396 | $707K | -2.26% |
| 2026-08-06 | 0.06383 | 0.06606 | 0.06287 | 0.06544 | $1.06M | +2.55% |
| 2026-08-05 | 0.06251 | 0.06575 | 0.06195 | 0.06381 | $1.15M | +2.05% |
| 2026-08-04 | 0.06432 | 0.06537 | 0.06234 | 0.06253 | $932K | -2.72% |
| 2026-08-03 | 0.06488 | 0.06556 | 0.06206 | 0.06428 | $1.63M | -0.89% |
| 2026-08-02 | 0.06492 | 0.06786 | 0.06424 | 0.06486 | $905K | -0.09% |
| 2026-08-01 | 0.06475 | 0.06586 | 0.06396 | 0.06492 | $574K | +0.31% |
| 2026-07-31 | 0.06495 | 0.06661 | 0.06360 | 0.06472 | $781K | -0.28% |
| 2026-07-30 | 0.06870 | 0.06985 | 0.06395 | 0.06490 | $1.88M | -5.53% |
| 2026-07-29 | 0.06519 | 0.06963 | 0.06299 | 0.06870 | $2.86M | +5.40% |
| 2026-07-28 | 0.06206 | 0.06547 | 0.06100 | 0.06518 | $1.90M | +5.04% |
| 2026-07-27 | 0.06050 | 0.06379 | 0.06043 | 0.06205 | $1.62M | +2.56% |
| 2026-07-26 | 0.06004 | 0.06138 | 0.05987 | 0.06050 | $583K | +0.77% |
How to read it. Each row is one UTC day of Binance spot FFUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 29 Sep 2025; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot FFUSDT daily candles (public API), refreshed every few hours. Not financial advice.
Falcon Finance price history FAQ
What is Falcon Finance's all-time high?
0.5800 on 29 Sep 2025 (the highest daily high of Binance spot FFUSDT); the latest price is -82.72% from it.
Where does the price history of Falcon Finance come from?
From FFUSDT daily candles on Binance spot, from 29 Sep 2025 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.