FalconSwaps Token More Historical Data - FALCONSUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
FalconSwaps Token (Cryptocurrency:FALCONSUST)
FalconSwaps Token (Cryptocurrency:FALCONSUST) Historical

FALCONSUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.000817	-0.000095	-10.42%	0.000912	0.000918	0.0008	59,173,972.00
Jun 01 2024	0.000912	-0.000035	-3.70%	0.000947	0.000957	0.000872	46,252,069.00
May 31 2024	0.000947	-0.00000500	-0.53%	0.000952	0.000982	0.0009	43,458,727.00
May 30 2024	0.000952	0.00000400	0.42%	0.000948	0.000984	0.0009	50,991,007.00
May 29 2024	0.000948	0.000105	12.46%	0.000843	0.00099	0.000835	52,222,138.00
May 28 2024	0.000843	-0.000043	-4.85%	0.000885	0.00103	0.000807	57,481,139.00
May 27 2024	0.000886	0.000057	6.88%	0.000827	0.00092	0.000786	67,507,303.00
May 26 2024	0.000829	0.000012	1.47%	0.000817	0.000833	0.000774	52,614,394.00
May 25 2024	0.000817	0.00000200	0.25%	0.000813	0.00085	0.000751	38,076,361.00
May 24 2024	0.000815	-0.000012	-1.45%	0.000827	0.000841	0.00078	41,685,547.00
May 23 2024	0.000827	-0.00000400	-0.48%	0.000825	0.000891	0.000714	50,153,330.00
May 22 2024	0.000831	0.00000500	0.61%	0.000826	0.000859	0.000802	48,198,019.00
May 21 2024	0.000826	0.000011	1.35%	0.000815	0.00087	0.000805	52,898,750.00
May 20 2024	0.000815	0.00000200	0.25%	0.000815	0.000829	0.000797	74,322,762.00
May 19 2024	0.000813	-0.000017	-2.05%	0.00083	0.000832	0.0008	52,197,841.00
May 18 2024	0.00083	-0.00000300	-0.36%	0.000833	0.0009	0.00081	47,179,974.00
May 17 2024	0.000833	-0.00000200	-0.24%	0.000834	0.000856	0.0008	53,205,000.00
May 16 2024	0.000835	-0.00000700	-0.83%	0.000842	0.00094	0.000804	43,743,937.00
May 15 2024	0.000842	0.000015	1.81%	0.000812	0.00103	0.000707	58,893,693.00
May 14 2024	0.000827	-0.000014	-1.66%	0.000841	0.000878	0.000707	47,804,053.00
May 13 2024	0.000841	0.00000900	1.08%	0.001057	0.001111	0.00081	64,838,195.00
May 12 2024	0.000832	-0.000032	-3.70%	0.000864	0.000898	0.00081	41,669,675.00
May 11 2024	0.000864	0.000026	3.10%	0.000838	0.00087	0.000815	50,977,194.00
May 10 2024	0.000838	-0.000056	-6.26%	0.000894	0.000906	0.000783	36,746,826.00
May 09 2024	0.000894	-0.00000200	-0.22%	0.000896	0.001088	0.000774	48,052,635.00
May 08 2024	0.000896	-0.000024	-2.61%	0.00092	0.00094	0.000861	41,538,723.00
May 07 2024	0.00092	0.00000100	0.11%	0.000919	0.000933	0.000861	37,995,594.00
May 06 2024	0.000919	-0.000022	-2.34%	0.000966	0.00097	0.000893	61,135,489.00
May 05 2024	0.000941	0.000013	1.40%	0.000928	0.00099	0.000874	20,742,890.00
May 04 2024	0.000928	0.000012	1.31%	0.000916	0.001015	0.000869	26,504,781.00
May 03 2024	0.000916	-0.000019	-2.03%	0.000935	0.001039	0.000859	31,207,104.00
May 02 2024	0.000935	-0.000054	-5.46%	0.000989	0.001299	0.000861	48,299,607.00
May 01 2024	0.000989	0.000101	11.37%	0.000888	0.001499	0.000858	87,448,172.00
Apr 30 2024	0.000888	-0.000014	-1.55%	0.000902	0.00104	0.000801	46,604,923.00
Apr 29 2024	0.000902	-0.00000200	-0.22%	0.001057	0.001111	0.000801	93,326,903.00
Apr 28 2024	0.000904	0.000043	4.99%	0.000861	0.001045	0.0008	83,564,947.00
Apr 27 2024	0.000861	-0.000013	-1.49%	0.000874	0.000915	0.00085	83,569,671.00
Apr 26 2024	0.000874	-0.00000400	-0.46%	0.000878	0.000968	0.00086	80,274,421.00
Apr 25 2024	0.000878	0.00000500	0.57%	0.000873	0.00097	0.0008	84,591,026.00
Apr 24 2024	0.000873	-0.000012	-1.36%	0.00089	0.000995	0.000845	32,889,823.00
Apr 23 2024	0.000885	-0.000053	-5.65%	0.000938	0.00115	0.000845	40,878,096.00
Apr 22 2024	0.000938	0.00000900	0.97%	0.001057	0.0012	0.00085	74,361,575.00
Apr 21 2024	0.000929	0.000094	11.26%	0.000835	0.001149	0.00079	47,164,221.00
Apr 20 2024	0.000835	0.000042	5.30%	0.000793	0.000868	0.000738	34,771,971.00
Apr 19 2024	0.000793	0.00000100	0.13%	0.000792	0.000848	0.000725	37,453,821.00
Apr 18 2024	0.000792	0.00000200	0.25%	0.00079	0.00105	0.00071	44,917,412.00
Apr 17 2024	0.00079	-0.000031	-3.78%	0.000821	0.000856	0.000781	45,918,588.00
Apr 16 2024	0.000821	-0.00000400	-0.48%	0.000825	0.000939	0.000783	35,819,016.00
Apr 15 2024	0.000825	-0.000069	-7.72%	0.000916	0.000932	0.000801	63,936,363.00
Apr 14 2024	0.000894	0.000103	13.02%	0.000791	0.000978	0.000777	38,780,012.00
Apr 13 2024	0.000791	-0.000061	-7.16%	0.000852	0.000967	0.000706	32,889,915.00
Apr 12 2024	0.000852	-0.000177	-17.20%	0.001039	0.001098	0.00075	41,180,825.00
Apr 11 2024	0.001029	-0.000041	-3.83%	0.00107	0.001098	0.001002	36,214,943.00
Apr 10 2024	0.00107	-0.000012	-1.11%	0.001082	0.001241	0.001	38,396,559.00
Apr 09 2024	0.001082	-0.000048	-4.25%	0.00113	0.001177	0.00107	40,180,129.00
Apr 08 2024	0.00113	-0.000097	-7.91%	0.001188	0.00133	0.001031	67,563,037.00
Apr 07 2024	0.001227	0.000179	17.08%	0.001048	0.001427	0.001001	49,548,345.00
Apr 06 2024	0.001048	-0.00000100	-0.10%	0.001049	0.001128	0.001005	36,715,210.00
Apr 05 2024	0.001049	0.00000100	0.10%	0.001048	0.001162	0.00103	33,992,277.00
Apr 04 2024	0.001048	-0.00000900	-0.85%	0.001057	0.001111	0.001	41,806,943.00
Apr 03 2024	0.001057	-0.00003	-2.76%	0.001087	0.00127	0.001	40,448,237.00
Apr 02 2024	0.001087	-0.00004	-3.55%	0.001127	0.001254	0.001	45,996,415.00
Apr 01 2024	0.001127	-0.000027	-2.34%	0.001184	0.001309	0.0011	38,570,018.00
Mar 31 2024	0.001154	-0.000282	-19.64%	0.001436	0.001589	0.001121	71,578,286.00
Mar 30 2024	0.001436	0.000308	27.30%	0.001128	0.001713	0.00111	78,769,638.00
Mar 29 2024	0.001128	0.000073	6.92%	0.001055	0.00135	0.00095	71,606,574.00
Mar 28 2024	0.001055	0.00008	8.21%	0.000975	0.001129	0.000952	42,296,220.00
Mar 27 2024	0.000975	0.00000600	0.62%	0.00098	0.001083	0.000902	46,356,003.00
Mar 26 2024	0.000969	-0.000172	-15.07%	0.001126	0.001204	0.000942	46,809,183.00
Mar 25 2024	0.001141	-0.00000800	-0.70%	0.001141	0.0013	0.001021	102,891,065.00
Mar 24 2024	0.001149	-0.00029	-20.15%	0.001312	0.0015	0.00105	130,060,936.00
Mar 23 2024	0.001439	0.00028	24.16%	0.001191	0.001928	0.000922	88,322,702.00
Mar 22 2024	0.001159	-0.000254	-17.98%	0.001413	0.0019	0.000993	105,110,312.00
Mar 21 2024	0.001413	0.00049	53.09%	0.000921	0.0019	0.000901	79,960,849.00
Mar 20 2024	0.000923	-0.00000800	-0.86%	0.001039	0.001045	0.00084	44,704,801.00
Mar 19 2024	0.000931	0.00001	1.09%	0.000921	0.001099	0.000758	51,342,704.00
Mar 18 2024	0.000921	-0.000084	-8.36%	0.001002	0.001046	0.000784	39,946,012.00
Mar 17 2024	0.001005	0.000087	9.48%	0.000918	0.0012	0.00091	46,715,356.00
Mar 16 2024	0.000918	-0.000068	-6.90%	0.000986	0.001129	0.000882	42,537,609.00
Mar 15 2024	0.000986	-0.000061	-5.83%	0.001055	0.001082	0.000941	53,943,842.00
Mar 14 2024	0.001047	-0.000061	-5.51%	0.00114	0.001169	0.000948	42,676,914.00
Mar 13 2024	0.001108	-0.000058	-4.97%	0.001166	0.001195	0.00104	39,373,513.00
Mar 12 2024	0.001166	-0.000179	-13.31%	0.001345	0.001443	0.0008	39,371,833.00
Mar 11 2024	0.001345	-0.000053	-3.79%	0.001396	0.001446	0.001301	48,458,277.00
Mar 10 2024	0.001398	-0.000195	-12.24%	0.001593	0.001644	0.001267	38,447,281.00
Mar 09 2024	0.001593	-0.000306	-16.11%	0.001899	0.001906	0.001514	45,451,629.00
Mar 08 2024	0.001899	-0.000267	-12.33%	0.002034	0.00222	0.00161	61,690,651.00
Mar 07 2024	0.002166	0.000202	10.29%	0.002063	0.0035	0.00172	68,405,019.00
Mar 06 2024	0.001964	0.001251	175.46%	0.000713	3.00	0.000502	44,663,893.00
Mar 05 2024	0.000713	0.00	0.00%	0.000713	0.000713	0.000713	0.00

FalconSwaps Token

Domos08b Frn 55 Bonds

NLBNPIT1ZZG2 20240920 3.8

Banque Stellantis France...

BPCE 1.78% 05apr2032

Franklin Metaverse UCITS...

Bnp Paribas Issuance Bv ...

NLBNPIT1YVZ4 20240920 180

BlackRock Investment Man...

21shares Arbitrum Etp

RoundHill BIG Bank ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions