FLOKI More Historical Data - FLOKIUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
FLOKI (Cryptocurrency:FLOKIUST)
FLOKI (Cryptocurrency:FLOKIUST) Historical

FLOKIUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 01 2024	0.000252	-0.00000400	-1.56%	0.000255	0.000263	0.00025	-31,773,513,672.00
May 31 2024	0.000256	0.00000800	3.23%	0.000249	0.000269	0.000243	81,509,402,681.00
May 30 2024	0.000248	-0.000019	-7.12%	0.000268	0.000286	0.00024	-50,064,809,857.00
May 29 2024	0.000267	-0.000025	-8.56%	0.000293	0.00031	0.000264	10,231,128,125.00
May 28 2024	0.000292	0.000014	5.04%	0.000278	0.000315	0.000259	75,515,138,890.00
May 27 2024	0.000278	0.00005	21.93%	0.000226	0.000293	0.000225	-21,315,332,032.00
May 26 2024	0.000228	0.00000200	0.88%	0.000226	0.000232	0.000216	-17,226,050,844.00
May 25 2024	0.000226	0.000013	6.10%	0.000213	0.000234	0.000213	43,625,261,956.00
May 24 2024	0.000213	-0.000013	-5.75%	0.000226	0.000231	0.00021	52,083,199,301.00
May 23 2024	0.000226	0.00000300	1.35%	0.000221	0.000232	0.000208	37,881,641,087.00
May 22 2024	0.000223	-0.00000700	-3.04%	0.00023	0.000246	0.000212	-91,808,204,490.00
May 21 2024	0.00023	0.000015	6.98%	0.000216	0.000235	0.000209	-90,133,006,381.00
May 20 2024	0.000215	0.000022	11.40%	0.000193	0.000216	0.000189	20,566,772,923.00
May 19 2024	0.000193	-0.000011	-5.39%	0.000204	0.000254	0.000182	74,136,049,826.00
May 18 2024	0.000204	-0.00000600	-2.86%	0.00021	0.000269	0.000169	-12,155,582,419.00
May 17 2024	0.00021	0.00000400	1.94%	0.000206	0.000221	0.000202	13,016,408,061.00
May 16 2024	0.000206	-0.00000700	-3.29%	0.000211	0.000223	0.000197	3,270,446,975.00
May 15 2024	0.000213	0.000025	13.30%	0.000189	0.000239	0.000189	-72,358,158,638.00
May 14 2024	0.000188	0.00000500	2.73%	0.000182	0.000207	0.000182	-31,678,248,654.00
May 13 2024	0.000183	0.000014	8.28%	0.00017	0.000196	0.000159	61,961,035,865.00
May 12 2024	0.000169	0.00	0.00%	0.00017	0.000268	0.000165	-65,274,709,482.00
May 11 2024	0.000169	0.00	0.00%	0.000169	0.000268	0.000168	-8,777,834,908.00
May 10 2024	0.000169	-0.000011	-6.11%	0.000179	0.000262	0.000157	-41,784,887,890.00
May 09 2024	0.00018	0.00000900	5.26%	0.00017	0.000185	0.000167	-1,638,312,579.00
May 08 2024	0.000171	-0.00000100	-0.58%	0.000171	0.000174	0.000164	-38,716,103,133.00
May 07 2024	0.000172	-0.00000700	-3.91%	0.000179	0.000268	0.000172	76,812,964,686.00
May 06 2024	0.000179	-0.00000800	-4.28%	0.000188	0.000201	0.000176	-89,443,613,498.00
May 05 2024	0.000187	-0.00000500	-2.60%	0.000192	0.000268	0.000176	21,369,262,425.00
May 04 2024	0.000192	0.000017	9.71%	0.000175	0.000204	0.000175	67,662,061,882.00
May 03 2024	0.000175	0.000011	6.71%	0.000164	0.000178	0.000162	56,156,322,846.00
May 02 2024	0.000164	0.00000400	2.50%	0.000159	0.000247	0.00015	77,427,154,867.00
May 01 2024	0.00016	0.00000200	1.27%	0.000157	0.000167	0.000143	57,665,313,768.00
Apr 30 2024	0.000158	-0.000013	-7.60%	0.00017	0.000173	0.000149	-11,393,421,549.00
Apr 29 2024	0.000171	0.00000100	0.59%	0.00017	0.000172	0.000161	-7,445,412,596.00
Apr 28 2024	0.00017	-0.00000300	-1.73%	0.000174	0.000183	0.000169	67,950,018,759.00
Apr 27 2024	0.000173	-0.00000900	-4.95%	0.000183	0.000268	0.000167	-56,416,715,825.00
Apr 26 2024	0.000182	-0.00000500	-2.67%	0.000186	0.000196	0.00018	40,850,395,045.00
Apr 25 2024	0.000187	0.00000200	1.08%	0.000185	0.000199	0.000177	5,886,343,467.00
Apr 24 2024	0.000185	-0.00000800	-4.15%	0.000194	0.000206	0.00018	-16,559,430,972.00
Apr 23 2024	0.000193	0.000017	9.66%	0.000176	0.000205	0.000169	87,613,113,788.00
Apr 22 2024	0.000176	0.00000400	2.33%	0.000171	0.000182	0.000169	-56,117,701,378.00
Apr 21 2024	0.000172	0.00000600	3.61%	0.000164	0.000179	0.000161	55,481,655,610.00
Apr 20 2024	0.000166	0.000026	18.57%	0.000139	0.000175	0.000135	-14,241,847,468.00
Apr 19 2024	0.00014	0.00000200	1.45%	0.000138	0.000179	0.000125	43,725,906,429.00
Apr 18 2024	0.000138	0.00000500	3.76%	0.000134	0.000178	0.000128	-13,956,089,593.00
Apr 17 2024	0.000133	-0.00000900	-6.34%	0.000141	0.000175	0.000129	40,537,819,662.00
Apr 16 2024	0.000142	-0.00000100	-0.70%	0.000143	0.000145	0.000133	-68,855,138,381.00
Apr 15 2024	0.000143	-0.00000800	-5.30%	0.000148	0.00016	0.000136	-58,579,576,402.00
Apr 14 2024	0.000151	0.000016	11.85%	0.000134	0.000153	0.000128	13,886,356,471.00
Apr 13 2024	0.000135	-0.000024	-15.09%	0.000159	0.000179	0.000109	-13,524,166,545.00
Apr 12 2024	0.000159	-0.000033	-17.19%	0.000192	0.000265	0.000128	-83,527,930,926.00
Apr 11 2024	0.000192	-0.00000500	-2.54%	0.000196	0.000264	0.000189	-72,192,703,654.00
Apr 10 2024	0.000197	-0.00000100	-0.51%	0.000199	0.0002	0.000183	-21,756,180,173.00
Apr 09 2024	0.000198	-0.000018	-8.33%	0.000215	0.000269	0.000195	-74,443,293,955.00
Apr 08 2024	0.000216	0.000011	5.37%	0.000204	0.000222	0.0002	-45,833,284,260.00
Apr 07 2024	0.000205	0.00001	5.13%	0.000195	0.000248	0.000193	40,445,173,805.00
Apr 06 2024	0.000195	0.00000700	3.72%	0.000188	0.000249	0.000187	64,562,684,081.00
Apr 05 2024	0.000188	-0.000013	-6.47%	0.0002	0.000202	0.000185	-63,592,445,075.00
Apr 04 2024	0.000201	0.00000200	1.01%	0.000199	0.000211	0.000193	26,945,744,327.00
Apr 03 2024	0.000199	-0.00001	-4.78%	0.000209	0.000215	0.000194	72,135,500,776.00
Apr 02 2024	0.000209	-0.000025	-10.68%	0.000233	0.000233	0.000204	26,777,552,862.00
Apr 01 2024	0.000234	-0.000014	-5.65%	0.000248	0.000248	0.00022	-14,970,740,062.00
Mar 31 2024	0.000248	0.00000500	2.06%	0.000244	0.000259	0.000242	49,838,699,930.00
Mar 30 2024	0.000243	0.00000200	0.83%	0.00024	0.00026	0.000234	89,875,380,580.00
Mar 29 2024	0.000241	-0.000011	-4.37%	0.000252	0.000257	0.000235	52,154,029,350.00
Mar 28 2024	0.000252	0.000028	12.50%	0.000225	0.000268	0.000216	-38,922,085,988.00
Mar 27 2024	0.000224	-0.000018	-7.44%	0.000241	0.000247	0.000222	66,605,833,082.00
Mar 26 2024	0.000242	0.00000100	0.41%	0.000241	0.000254	0.000231	-88,757,806,009.00
Mar 25 2024	0.000241	0.00	0.00%	0.00024	0.000266	0.000227	-86,466,428,456.00
Mar 24 2024	0.000241	0.000011	4.78%	0.000228	0.000245	0.000222	-70,930,794,516.00
Mar 23 2024	0.00023	0.00000500	2.22%	0.000227	0.000248	0.000224	72,663,616,188.00
Mar 22 2024	0.000225	0.000011	5.14%	0.000214	0.000249	0.000208	85,953,924,646.00
Mar 21 2024	0.000214	-0.00002	-8.55%	0.000233	0.000258	0.000206	57,551,669,704.00
Mar 20 2024	0.000234	0.000057	32.20%	0.000178	0.000238	0.00017	57,698,289,238.00
Mar 19 2024	0.000177	-0.000016	-8.29%	0.000192	0.000198	0.000161	15,276,859,975.00
Mar 18 2024	0.000193	-0.00003	-13.45%	0.000221	0.000223	0.000183	-10,008,093,506.00
Mar 17 2024	0.000223	0.000011	5.19%	0.000218	0.000238	0.000202	29,647,737,733.00
Mar 16 2024	0.000212	-0.000054	-20.30%	0.000266	0.000271	0.000204	42,813,380,863.00
Mar 15 2024	0.000266	-0.000013	-4.66%	0.000279	0.000288	0.000227	812,409,828.00
Mar 14 2024	0.000279	0.00001	3.72%	0.000269	0.000313	0.000259	50,409,087,800.00
Mar 13 2024	0.000269	0.00	0.00%	0.000269	0.000291	0.000264	-12,885,591,393.00
Mar 12 2024	0.000269	-0.000028	-9.43%	0.000305	0.000307	0.000256	44,470,991,747.00
Mar 11 2024	0.000297	0.000025	9.19%	0.00027	0.000298	0.000245	53,959,888,310.00
Mar 10 2024	0.000272	0.000034	14.29%	0.00024	0.000296	0.000218	78,859,396,561.00
Mar 09 2024	0.000238	0.00000300	1.28%	0.000232	0.000278	0.00023	28,437,177,160.00
Mar 08 2024	0.000235	0.000097	70.29%	0.000141	0.000251	0.000138	74,062,289,668.00
Mar 07 2024	0.000138	0.00000700	5.34%	0.000131	0.000149	0.00012	-54,434,097,610.00
Mar 06 2024	0.000131	0.000014	11.97%	0.000115	0.000162	0.00011	68,826,859,742.00
Mar 05 2024	0.000117	-0.000027	-18.75%	0.000144	0.000166	0.000091	4,961,561,442.00
Mar 04 2024	0.000144	-0.00000300	-2.04%	0.000145	0.000174	0.000138	3,373,827,219.00
Mar 03 2024	0.000147	0.000011	8.09%	0.000132	0.00016	0.000109	-32,575,588,465.00
Mar 02 2024	0.000136	0.000049	56.32%	0.000088	0.000144	0.000086	-36,018,766,277.00

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