Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.FLOKIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.00018 | 0.00000900 | 5.27% | 0.00017 | 0.000184 | 0.000167 | 7,880,684,288.00 |
| May 08 2024 | 0.000171 | -0.00000100 | -0.58% | 0.000172 | 0.000174 | 0.000165 | 8,525,414,464.00 |
| May 07 2024 | 0.000172 | -0.00000700 | -3.91% | 0.00018 | 0.000184 | 0.000172 | 7,857,405,738.00 |
| May 06 2024 | 0.000179 | -0.00000800 | -4.27% | 0.000188 | 0.0002 | 0.000176 | 7,298,774,345.00 |
| May 05 2024 | 0.000187 | -0.00000500 | -2.60% | 0.000192 | 0.000197 | 0.000186 | 7,283,780,324.00 |
| May 04 2024 | 0.000192 | 0.000018 | 10.30% | 0.000176 | 0.000203 | 0.000175 | 7,077,768,149.00 |
| May 03 2024 | 0.000175 | 0.00001 | 6.09% | 0.000164 | 0.000177 | 0.000162 | 8,327,287,554.00 |
| May 02 2024 | 0.000164 | 0.00000500 | 3.15% | 0.000159 | 0.000172 | 0.000151 | 8,380,977,978.00 |
| May 01 2024 | 0.000159 | 0.00000300 | 1.92% | 0.000156 | 0.000167 | 0.000145 | 8,819,087,840.00 |
| Apr 30 2024 | 0.000156 | -0.000014 | -8.21% | 0.000169 | 0.000173 | 0.000149 | 8,550,211,541.00 |
| Apr 29 2024 | 0.000171 | 0.00000090 | 0.53% | 0.00017 | 0.000172 | 0.000161 | 8,420,166,392.00 |
| Apr 28 2024 | 0.00017 | -0.00000400 | -2.31% | 0.000173 | 0.000182 | 0.000169 | 8,214,096,872.00 |
| Apr 27 2024 | 0.000173 | -0.00000900 | -4.92% | 0.000182 | 0.000184 | 0.000167 | 8,107,780,660.00 |
| Apr 26 2024 | 0.000183 | -0.00000400 | -2.14% | 0.000187 | 0.000195 | 0.00018 | 7,616,150,354.00 |
| Apr 25 2024 | 0.000187 | 0.00000200 | 1.08% | 0.000185 | 0.000196 | 0.000178 | 7,402,731,464.00 |
| Apr 24 2024 | 0.000185 | -0.00000800 | -4.15% | 0.000195 | 0.000206 | 0.000181 | 7,384,103,685.00 |
| Apr 23 2024 | 0.000193 | 0.000016 | 9.07% | 0.000176 | 0.000205 | 0.000169 | 8,014,839,904.00 |
| Apr 22 2024 | 0.000176 | 0.00000500 | 2.93% | 0.000171 | 0.000181 | 0.000169 | 7,751,290,168.00 |
| Apr 21 2024 | 0.000171 | 0.00000400 | 2.40% | 0.000165 | 0.000179 | 0.000161 | 8,050,887,503.00 |
| Apr 20 2024 | 0.000167 | 0.000027 | 19.35% | 0.00014 | 0.000174 | 0.000136 | 8,060,273,642.00 |
| Apr 19 2024 | 0.00014 | 0.00000100 | 0.72% | 0.000137 | 0.000145 | 0.000126 | 9,171,301,193.00 |
| Apr 18 2024 | 0.000138 | 0.00000500 | 3.75% | 0.000134 | 0.000141 | 0.000128 | 9,177,642,756.00 |
| Apr 17 2024 | 0.000133 | -0.00000800 | -5.64% | 0.000141 | 0.000146 | 0.000129 | 9,252,996,033.00 |
| Apr 16 2024 | 0.000142 | -0.00000081 | -0.57% | 0.000142 | 0.000145 | 0.000134 | 8,290,489,411.00 |
| Apr 15 2024 | 0.000143 | -0.00000800 | -5.29% | 0.000148 | 0.000159 | 0.000137 | 8,194,555,107.00 |
| Apr 14 2024 | 0.000151 | 0.000017 | 12.63% | 0.000134 | 0.000153 | 0.000128 | 7,834,780,656.00 |
| Apr 13 2024 | 0.000135 | -0.000024 | -15.12% | 0.000157 | 0.000161 | 0.000114 | 8,214,209,673.00 |
| Apr 12 2024 | 0.000159 | -0.000033 | -17.18% | 0.000191 | 0.000199 | 0.000131 | 6,656,897,199.00 |
| Apr 11 2024 | 0.000192 | -0.00000500 | -2.53% | 0.000196 | 0.000202 | 0.000189 | 6,168,291,701.00 |
| Apr 10 2024 | 0.000198 | -0.00000097 | -0.49% | 0.000198 | 0.0002 | 0.000187 | 5,956,929,225.00 |
| Apr 09 2024 | 0.000198 | -0.000017 | -7.90% | 0.000215 | 0.000216 | 0.000195 | 6,929,320,915.00 |
| Apr 08 2024 | 0.000215 | 0.00001 | 4.87% | 0.000205 | 0.000222 | 0.0002 | 5,991,673,916.00 |
| Apr 07 2024 | 0.000205 | 0.00001 | 5.12% | 0.000195 | 0.000211 | 0.000194 | 6,064,619,302.00 |
| Apr 06 2024 | 0.000195 | 0.00000700 | 3.72% | 0.000188 | 0.000199 | 0.000187 | 6,585,466,953.00 |
| Apr 05 2024 | 0.000188 | -0.000012 | -5.98% | 0.0002 | 0.000202 | 0.000185 | 6,872,900,578.00 |
| Apr 04 2024 | 0.000201 | 0.00000100 | 0.50% | 0.000199 | 0.00021 | 0.000194 | 7,207,189,823.00 |
| Apr 03 2024 | 0.000199 | -0.00001 | -4.79% | 0.000209 | 0.000215 | 0.000195 | 7,695,175,448.00 |
| Apr 02 2024 | 0.000209 | -0.000025 | -10.69% | 0.000233 | 0.000233 | 0.000204 | 7,383,484,954.00 |
| Apr 01 2024 | 0.000234 | -0.000014 | -5.64% | 0.000248 | 0.000248 | 0.00022 | 6,720,769,388.00 |
| Mar 31 2024 | 0.000248 | 0.00000500 | 2.06% | 0.000243 | 0.000259 | 0.000242 | 6,617,780,951.00 |
| Mar 30 2024 | 0.000243 | 0.00000200 | 0.83% | 0.00024 | 0.000259 | 0.000235 | 6,683,792,011.00 |
| Mar 29 2024 | 0.00024 | -0.000012 | -4.76% | 0.000253 | 0.000255 | 0.000235 | 6,586,307,052.00 |
| Mar 28 2024 | 0.000252 | 0.000028 | 12.47% | 0.000224 | 0.000267 | 0.000216 | 6,921,918,875.00 |
| Mar 27 2024 | 0.000224 | -0.000018 | -7.44% | 0.00024 | 0.000247 | 0.000222 | 6,789,235,618.00 |
| Mar 26 2024 | 0.000242 | 0.00000096 | 0.40% | 0.00024 | 0.000254 | 0.000233 | 6,953,613,121.00 |
| Mar 25 2024 | 0.000241 | 0.00000100 | 0.42% | 0.00024 | 0.000266 | 0.000227 | 12,992,727,276.00 |
| Mar 24 2024 | 0.00024 | 0.00001 | 4.34% | 0.000229 | 0.000244 | 0.000223 | 13,514,761,072.00 |
| Mar 23 2024 | 0.00023 | 0.00000500 | 2.22% | 0.000225 | 0.000248 | 0.000224 | 12,333,491,173.00 |
| Mar 22 2024 | 0.000225 | 0.000012 | 5.62% | 0.000213 | 0.000245 | 0.000208 | 13,440,386,263.00 |
| Mar 21 2024 | 0.000214 | -0.00002 | -8.57% | 0.00023 | 0.000257 | 0.000206 | 12,880,770,827.00 |
| Mar 20 2024 | 0.000233 | 0.000056 | 31.61% | 0.000178 | 0.000238 | 0.00017 | 15,980,139,272.00 |
| Mar 19 2024 | 0.000177 | -0.000015 | -7.81% | 0.000192 | 0.000198 | 0.000161 | 15,687,997,954.00 |
| Mar 18 2024 | 0.000192 | -0.000032 | -14.29% | 0.000223 | 0.000223 | 0.000183 | 14,375,139,422.00 |
| Mar 17 2024 | 0.000224 | 0.000012 | 5.66% | 0.000219 | 0.000235 | 0.000203 | 12,979,108,210.00 |
| Mar 16 2024 | 0.000212 | -0.000056 | -20.90% | 0.000267 | 0.000271 | 0.000204 | 12,808,240,410.00 |
| Mar 15 2024 | 0.000268 | -0.000011 | -3.94% | 0.000278 | 0.000287 | 0.000231 | 11,978,916,678.00 |
| Mar 14 2024 | 0.000279 | 0.00001 | 3.71% | 0.000268 | 0.000313 | 0.000259 | 14,077,047,305.00 |
| Mar 13 2024 | 0.000269 | -0.00000027 | -0.10% | 0.000271 | 0.000286 | 0.000264 | 23,223,486,089.00 |
| Mar 12 2024 | 0.000269 | -0.000027 | -9.12% | 0.000301 | 0.000302 | 0.000258 | 58,015,651,580.00 |
| Mar 11 2024 | 0.000296 | 0.000023 | 8.42% | 0.000272 | 0.000298 | 0.000245 | -23,462,320,287.00 |
| Mar 10 2024 | 0.000273 | 0.000033 | 13.75% | 0.000239 | 0.000293 | 0.000219 | 22,749,780,937.00 |
| Mar 09 2024 | 0.00024 | 0.00000500 | 2.13% | 0.000232 | 0.000278 | 0.00023 | 22,068,841,396.00 |
| Mar 08 2024 | 0.000235 | 0.000096 | 69.27% | 0.000139 | 0.000246 | 0.000138 | 38,286,543,173.00 |
| Mar 07 2024 | 0.000139 | 0.00000800 | 6.13% | 0.000132 | 0.000147 | 0.00012 | 22,121,053,249.00 |
| Mar 06 2024 | 0.00013 | 0.000015 | 12.98% | 0.000115 | 0.000161 | 0.00011 | 23,079,717,840.00 |
| Mar 05 2024 | 0.000116 | -0.000029 | -20.11% | 0.000144 | 0.000165 | 0.000105 | 26,212,500,438.00 |
| Mar 04 2024 | 0.000144 | -0.00000200 | -1.36% | 0.000146 | 0.000174 | 0.00014 | 26,522,348,669.00 |
| Mar 03 2024 | 0.000147 | 0.000011 | 8.10% | 0.000133 | 0.000159 | 0.00011 | 30,095,696,436.00 |
| Mar 02 2024 | 0.000136 | 0.000049 | 56.39% | 0.000088 | 0.000142 | 0.000086 | 41,570,426,020.00 |
| Mar 01 2024 | 0.000087 | 0.000033 | 61.46% | 0.000054 | 0.000098 | 0.000054 | 43,098,370,405.00 |
| Feb 29 2024 | 0.000054 | -0.00000300 | -5.31% | 0.000057 | 0.000063 | 0.000052 | 44,371,459,955.00 |
| Feb 28 2024 | 0.000057 | 0.00000500 | 9.79% | 0.000051 | 0.000061 | 0.000049 | 53,070,994,286.00 |
| Feb 27 2024 | 0.000051 | 0.00000800 | 18.51% | 0.000043 | 0.000057 | 0.000041 | 59,236,526,545.00 |
| Feb 26 2024 | 0.000043 | 0.00000600 | 16.34% | 0.000037 | 0.000045 | 0.000035 | 49,054,166,564.00 |
| Feb 25 2024 | 0.000037 | 0.00000100 | 2.83% | 0.000035 | 0.000037 | 0.000035 | 38,791,664,499.00 |
| Feb 24 2024 | 0.000035 | 0.00000100 | 2.91% | 0.000034 | 0.000036 | 0.000033 | 43,024,219,488.00 |
| Feb 23 2024 | 0.000034 | 0.00000065 | 1.93% | 0.000034 | 0.000036 | 0.000033 | 60,201,282,732.00 |
| Feb 22 2024 | 0.000034 | 0.00000041 | 1.23% | 0.000033 | 0.000035 | 0.000032 | 62,543,408,946.00 |
| Feb 21 2024 | 0.000033 | -0.00000100 | -2.90% | 0.000035 | 0.000035 | 0.000032 | 66,722,646,140.00 |
| Feb 20 2024 | 0.000034 | -0.00000076 | -2.16% | 0.000035 | 0.000036 | 0.000033 | 63,766,595,676.00 |
| Feb 19 2024 | 0.000035 | 0.00000100 | 2.95% | 0.000034 | 0.000036 | 0.000034 | 49,612,969,524.00 |
| Feb 18 2024 | 0.000034 | 0.00000055 | 1.65% | 0.000033 | 0.000034 | 0.000033 | 35,684,608,265.00 |
| Feb 17 2024 | 0.000033 | -0.00000026 | -0.77% | 0.000034 | 0.000034 | 0.000032 | 39,330,306,337.00 |
| Feb 16 2024 | 0.000034 | -0.00000023 | -0.68% | 0.000034 | 0.000035 | 0.000033 | 49,085,409,316.00 |
| Feb 15 2024 | 0.000034 | 0.00000033 | 0.98% | 0.000033 | 0.000034 | 0.000033 | 64,349,347,825.00 |
| Feb 14 2024 | 0.000034 | 0.00000100 | 3.11% | 0.000032 | 0.000034 | 0.000032 | 64,412,970,426.00 |
| Feb 13 2024 | 0.000032 | 0.00000006 | 0.19% | 0.000032 | 0.000033 | 0.000032 | 71,033,293,712.00 |
| Feb 12 2024 | 0.000032 | 0.00000100 | 3.26% | 0.000031 | 0.000032 | 0.00003 | 54,543,857,435.00 |
| Feb 11 2024 | 0.000031 | -0.00000031 | -1.00% | 0.000031 | 0.000032 | 0.000031 | 42,844,310,179.00 |
| Feb 10 2024 | 0.000031 | -0.00000017 | -0.55% | 0.000031 | 0.000032 | 0.00003 | 44,347,199,596.00 |
