Friend.tech Historical Data

FRIEND Page 6
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.0378
-48.94%
$ 3.58 million $ 114
Feb 18, 2025 $ 0.072
-5.26%
$ 6.83 million $ 431,914
Feb 17, 2025 $ 0.075
-7.39%
$ 7.11 million $ 434,208
Feb 16, 2025 $ 0.081
-19.82%
$ 7.68 million $ 255,560
Feb 15, 2025 $ 0.101
-0.98%
$ 9.58 million $ 254,478
Feb 14, 2025 $ 0.102
+0.98%
$ 9.68 million $ 406,360
Feb 13, 2025 $ 0.102
-1.92%
$ 9.68 million $ 339,995
Feb 12, 2025 $ 0.104
+192.84%
$ 9.87 million $ 393,394
Feb 11, 2025 $ 0.0356
-17.65%
$ 3.38 million $ 128
Feb 10, 2025 $ 0.0431
+1.84%
$ 4.09 million $ 18
Feb 9, 2025 $ 0.042
-64.07%
$ 3.99 million $ 77
Feb 8, 2025 $ 0.116
-2.70%
$ 11 million $ 619,206
Feb 7, 2025 $ 0.122
+20.67%
$ 11.56 million $ 583,351
Feb 6, 2025 $ 0.101
+2.03%
$ 9.58 million $ 457,872
Feb 5, 2025 $ 0.099
+2.08%
$ 9.39 million $ 507,600
Feb 4, 2025 $ 0.097
-11.02%
$ 9.2 million $ 536,986
Feb 3, 2025 $ 0.109
+8.99%
$ 10.34 million $ 389,735
Feb 2, 2025 $ 0.1
+138.58%
$ 9.49 million $ 453,510
Feb 1, 2025 $ 0.0442
-2.57%
$ 4.19 million $ 352
Jan 31, 2025 $ 0.0453
-2.25%
$ 4.3 million $ 178
Jan 30, 2025 $ 0.0465
-49.97%
$ 4.41 million $ 52
Jan 29, 2025 $ 0.093
+89.34%
$ 8.82 million $ 601,898
Jan 28, 2025 $ 0.0488
-14.84%
$ 4.63 million $ 22
Jan 27, 2025 $ 0.0568
-1.33%
$ 5.39 million $ 3
Jan 26, 2025 $ 0.0577
-56.63%
$ 5.47 million $ 17
Jan 25, 2025 $ 0.131
-4.38%
$ 12.43 million $ 585,105
Jan 24, 2025 $ 0.136
+12.40%
$ 12.9 million $ 514,663
Jan 23, 2025 $ 0.121
-3.20%
$ 11.48 million $ 530,905
Jan 22, 2025 $ 0.125
+5.03%
$ 11.86 million $ 524,841
Jan 21, 2025 $ 0.12
+0.84%
$ 11.38 million $ 620,154
Jan 20, 2025 $ 0.119
+0.86%
$ 11.29 million $ 518,966
Jan 19, 2025 $ 0.119
+111.31%
$ 11.29 million $ 579,716
Jan 18, 2025 $ 0.0563
-8.84%
$ 5.34 million $ 916
Jan 17, 2025 $ 0.0618
+15.45%
$ 5.86 million $ 2,446
Jan 16, 2025 $ 0.0527
-1.87%
$ 5 million $ 52,832
Jan 15, 2025 $ 0.0542
+6.09%
$ 5.14 million $ 52,197
Jan 14, 2025 $ 0.0505
+2.67%
$ 4.79 million $ 54,189
Jan 13, 2025 $ 0.051
-0.39%
$ 4.84 million $ 51,886
Jan 12, 2025 $ 0.0543
+5.23%
$ 5.15 million $ 52,243
Jan 11, 2025 $ 0.052
-14.87%
$ 4.93 million $ 52,689
Jan 10, 2025 $ 0.0611
+0.33%
$ 5.79 million $ 60,779
Jan 9, 2025 $ 0.0613
+0.63%
$ 5.81 million $ 52,799
Jan 8, 2025 $ 0.061
-10.31%
$ 5.79 million $ 52,045
Jan 7, 2025 $ 0.068
+4.67%
$ 6.45 million $ 561,006
Jan 6, 2025 $ 0.064
+0.17%
$ 6.07 million $ 560,581
Jan 5, 2025 $ 0.0639
-2.52%
$ 6.06 million $ 657,485
Jan 4, 2025 $ 0.068
+9.74%
$ 6.45 million $ 642,525
Jan 3, 2025 $ 0.056
-9.67%
$ 5.31 million $ 52,103
Jan 2, 2025 $ 0.0618
-7.63%
$ 5.86 million $ 217,955
Jan 1, 2025 $ 0.0669
+0.18%
$ 6.34 million $ 71,353