FLOKIUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.000171 | -0.00000100 | -0.58% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 07 2024 | 0.000172 | -0.00000700 | -3.91% | 0.00018 | 0.000184 | 0.000172 | 385,220,000.00 |
May 06 2024 | 0.000179 | 0.000023 | 14.74% | 0.000188 | 0.0002 | 0.000179 | 1,813,230,000.00 |
May 05 2024 | 0.000156 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 04 2024 | 0.000156 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 03 2024 | 0.000156 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 02 2024 | 0.000156 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 01 2024 | 0.000156 | -0.00000200 | -1.27% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 30 2024 | 0.000158 | -0.000013 | -7.60% | 0.000169 | 0.000173 | 0.000149 | 888,950,000.00 |
Apr 29 2024 | 0.000171 | -0.000023 | -11.86% | 0.000176 | 0.000204 | 0.000162 | 2,381,940,000.00 |
Apr 28 2024 | 0.000194 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 27 2024 | 0.000194 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 26 2024 | 0.000194 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 25 2024 | 0.000194 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 24 2024 | 0.000194 | 0.00000100 | 0.52% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 23 2024 | 0.000193 | 0.000019 | 10.92% | 0.000176 | 0.000204 | 0.000169 | 2,392,730,000.00 |
Apr 22 2024 | 0.000174 | 0.000032 | 22.54% | 0.000142 | 0.000181 | 0.000133 | 4,595,640,000.00 |
Apr 21 2024 | 0.000142 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 20 2024 | 0.000142 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 19 2024 | 0.000142 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 18 2024 | 0.000142 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 17 2024 | 0.000142 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 16 2024 | 0.000142 | -0.00000100 | -0.70% | 0.000142 | 0.000145 | 0.000133 | 3,871,600,000.00 |
Apr 15 2024 | 0.000143 | 0.00000900 | 6.72% | 0.000149 | 0.000159 | 0.000136 | 8,876,670,000.00 |
Apr 14 2024 | 0.000134 | -0.00000100 | -0.74% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 13 2024 | 0.000135 | -0.00006 | -30.77% | 0.000157 | 0.000161 | 0.000115 | 5,833,820,000.00 |
Apr 12 2024 | 0.000195 | -0.00000300 | -1.52% | 0.000192 | 0.000195 | 0.000191 | 84,550,000.00 |
Apr 11 2024 | 0.000198 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 10 2024 | 0.000198 | -0.00000100 | -0.50% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 09 2024 | 0.000199 | -0.000016 | -7.44% | 0.000216 | 0.000216 | 0.000195 | 1,409,130,000.00 |
Apr 08 2024 | 0.000215 | 0.00000900 | 4.37% | 0.000205 | 0.000222 | 0.0002 | 1,326,280,000.00 |
Apr 07 2024 | 0.000206 | 0.000011 | 5.64% | 0.000194 | 0.000212 | 0.000193 | 1,785,690,000.00 |
Apr 06 2024 | 0.000195 | 0.00000600 | 3.17% | 0.000187 | 0.000198 | 0.000187 | 1,038,280,000.00 |
Apr 05 2024 | 0.000189 | -0.00002 | -9.57% | 0.000199 | 0.000202 | 0.000185 | 1,079,820,000.00 |
Apr 04 2024 | 0.000209 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 03 2024 | 0.000209 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 02 2024 | 0.000209 | -0.000029 | -12.18% | 0.000233 | 0.000233 | 0.000205 | 3,881,410,000.00 |
Apr 01 2024 | 0.000238 | -0.00000300 | -1.24% | 0.000242 | 0.000258 | 0.000242 | 856,340,000.00 |
Mar 31 2024 | 0.000241 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 30 2024 | 0.000241 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 29 2024 | 0.000241 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 28 2024 | 0.000241 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 27 2024 | 0.000241 | -0.00000100 | -0.41% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 26 2024 | 0.000242 | 0.00000200 | 0.83% | 0.00024 | 0.000254 | 0.000232 | 1,200,900,000.00 |
Mar 25 2024 | 0.00024 | 0.00 | 0.00% | 0.000238 | 0.000266 | 0.000228 | 3,207,060,000.00 |
Mar 24 2024 | 0.00024 | 0.00001 | 4.35% | 0.000229 | 0.000244 | 0.000223 | 817,060,000.00 |
Mar 23 2024 | 0.00023 | 0.000053 | 29.94% | 0.000234 | 0.000248 | 0.000224 | 1,002,484,693.00 |
Mar 22 2024 | 0.000177 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 21 2024 | 0.000177 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 20 2024 | 0.000177 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 19 2024 | 0.000177 | -0.000016 | -8.29% | 0.000192 | 0.000198 | 0.000161 | 1,636,270,000.00 |
Mar 18 2024 | 0.000193 | -0.000021 | -9.81% | 0.000221 | 0.000223 | 0.000183 | 1,974,820,000.00 |
Mar 17 2024 | 0.000214 | 0.00000200 | 0.94% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 16 2024 | 0.000212 | -0.000053 | -20.00% | 0.000267 | 0.000271 | 0.000204 | 1,260,650,000.00 |
Mar 15 2024 | 0.000265 | -0.00000500 | -1.85% | 0.000278 | 0.000287 | 0.000228 | 2,753,470,000.00 |
Mar 14 2024 | 0.00027 | 0.00 | 0.00% | 0.000304 | 0.000313 | 0.000259 | 0.00 |
Mar 13 2024 | 0.00027 | 0.00000100 | 0.37% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 12 2024 | 0.000269 | -0.000029 | -9.73% | 0.000304 | 0.000306 | 0.000258 | 1,823,370,000.00 |
Mar 11 2024 | 0.000298 | 0.000182 | 156.90% | 0.000271 | 0.00031 | 0.000246 | 4,337,960,000.00 |
Mar 10 2024 | 0.000116 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 09 2024 | 0.000116 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 08 2024 | 0.000116 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 07 2024 | 0.000116 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 06 2024 | 0.000116 | -0.00000200 | -1.69% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 05 2024 | 0.000118 | -0.000026 | -18.06% | 0.000144 | 0.000166 | 0.000094 | 2,177,410,000.00 |
Mar 04 2024 | 0.000144 | 0.000093 | 182.35% | 0.000146 | 0.000174 | 0.000138 | 2,479,140,000.00 |
Mar 03 2024 | 0.000051 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 02 2024 | 0.000051 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 01 2024 | 0.000051 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 29 2024 | 0.000051 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 28 2024 | 0.000051 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 27 2024 | 0.000051 | 0.00000800 | 18.60% | 0.000043 | 0.000058 | 0.000041 | 2,705,790,000.00 |
Feb 26 2024 | 0.000043 | 0.00001 | 30.30% | 0.000037 | 0.000045 | 0.000035 | 317,880,000.00 |
Feb 25 2024 | 0.000033 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 24 2024 | 0.000033 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 23 2024 | 0.000033 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 22 2024 | 0.000033 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 21 2024 | 0.000033 | -0.00000200 | -5.71% | 0.000034 | 0.000035 | 0.000032 | 83,940,000.00 |
Feb 20 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000036 | 0.000033 | 101,210,000.00 |
Feb 19 2024 | 0.000035 | 0.00000100 | 2.94% | 0.000034 | 0.000036 | 0.000034 | 90,900,000.00 |
Feb 18 2024 | 0.000034 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 17 2024 | 0.000034 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 16 2024 | 0.000034 | 0.00000200 | 6.25% | 0.000034 | 0.000035 | 0.000033 | 75,070,000.00 |
Feb 15 2024 | 0.000032 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 14 2024 | 0.000032 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 13 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000033 | 0.000032 | 63,400,000.00 |
Feb 12 2024 | 0.000032 | 0.00000100 | 3.23% | 0.000031 | 0.000032 | 0.00003 | 77,090,000.00 |
Feb 11 2024 | 0.000031 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 10 2024 | 0.000031 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 09 2024 | 0.000031 | 0.00000300 | 10.71% | 0.000029 | 0.000033 | 0.000029 | 104,350,000.00 |