FLOKIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.000246 | -0.000018 | -6.82% | 0.00024 | 0.000269 | 0.00024 | 1,968,965.00 |
Jun 03 2024 | 0.000264 | 0.000021 | 8.65% | 0.000265 | 0.00027 | 0.000241 | 2,034,983.00 |
Jun 02 2024 | 0.000243 | -0.00002 | -7.62% | 0.000243 | 0.00027 | 0.00024 | 1,828,580.00 |
Jun 01 2024 | 0.000263 | -0.00000700 | -2.59% | 0.000252 | 0.000269 | 0.000233 | 1,432,770.00 |
May 31 2024 | 0.00027 | 0.000035 | 14.87% | 0.000255 | 0.00027 | 0.000231 | 1,545,925.00 |
May 30 2024 | 0.000235 | 0.00000300 | 1.29% | 0.000266 | 0.000268 | 0.00023 | 1,395,089.00 |
May 29 2024 | 0.000232 | -0.000012 | -4.93% | 0.000236 | 0.000269 | 0.000231 | 1,796,125.00 |
May 28 2024 | 0.000244 | -0.000013 | -5.06% | 0.000239 | 0.000268 | 0.000212 | 1,766,648.00 |
May 27 2024 | 0.000257 | 0.00001 | 4.05% | 0.000255 | 0.000269 | 0.000194 | 1,834,701.00 |
May 26 2024 | 0.000247 | 0.000028 | 12.79% | 0.000248 | 0.000266 | 0.000193 | 1,926,756.00 |
May 25 2024 | 0.000219 | -0.00000300 | -1.35% | 0.000207 | 0.000266 | 0.000198 | 1,911,174.00 |
May 24 2024 | 0.000222 | -0.000034 | -13.28% | 0.000211 | 0.000268 | 0.000194 | 1,679,339.00 |
May 23 2024 | 0.000256 | 0.000028 | 12.26% | 0.000225 | 0.000269 | 0.000196 | 1,886,181.00 |
May 22 2024 | 0.000228 | 0.000019 | 9.09% | 0.00019 | 0.000269 | 0.000181 | 1,846,105.00 |
May 21 2024 | 0.000209 | -0.00002 | -8.72% | 0.000223 | 0.000269 | 0.000182 | 2,057,600.00 |
May 20 2024 | 0.000229 | 0.000019 | 9.02% | 0.000198 | 0.000256 | 0.00018 | 1,828,664.00 |
May 19 2024 | 0.000211 | -0.00004 | -15.97% | 0.000185 | 0.000254 | 0.000182 | 2,075,266.00 |
May 18 2024 | 0.00025 | 0.000033 | 15.17% | 0.000269 | 0.000269 | 0.000169 | 2,148,874.00 |
May 17 2024 | 0.000218 | -0.00000500 | -2.25% | 0.000249 | 0.000268 | 0.000179 | 1,575,439.00 |
May 16 2024 | 0.000222 | 0.000023 | 11.51% | 0.000206 | 0.000267 | 0.000166 | 2,130,377.00 |
May 15 2024 | 0.0002 | 0.000019 | 10.52% | 0.00023 | 0.000256 | 0.000166 | 2,244,951.00 |
May 14 2024 | 0.000181 | -0.000038 | -17.41% | 0.000257 | 0.000269 | 0.000166 | 2,574,268.00 |
May 13 2024 | 0.000218 | -0.000043 | -16.45% | 0.00017 | 0.000256 | 0.000167 | 1,845,898.00 |
May 12 2024 | 0.000261 | 0.000068 | 35.22% | 0.000252 | 0.000268 | 0.000168 | 1,411,630.00 |
May 11 2024 | 0.000193 | 0.000013 | 7.21% | 0.000268 | 0.000268 | 0.000167 | 2,137,377.00 |
May 10 2024 | 0.00018 | -0.000025 | -12.15% | 0.000184 | 0.000265 | 0.000157 | 1,932,431.00 |
May 09 2024 | 0.000206 | 0.000012 | 6.19% | 0.000206 | 0.000267 | 0.000155 | 2,004,940.00 |
May 08 2024 | 0.000194 | -0.000026 | -11.82% | 0.000222 | 0.000267 | 0.000177 | 1,801,619.00 |
May 07 2024 | 0.00022 | 0.000011 | 5.26% | 0.000265 | 0.000268 | 0.000175 | 2,224,106.00 |
May 06 2024 | 0.000209 | -0.000032 | -13.29% | 0.000213 | 0.00027 | 0.000184 | 1,765,423.00 |
May 05 2024 | 0.000241 | 0.00006 | 33.17% | 0.000227 | 0.000268 | 0.000176 | 2,171,517.00 |
May 04 2024 | 0.000181 | 0.00000900 | 5.23% | 0.000254 | 0.000262 | 0.000165 | 2,007,440.00 |
May 03 2024 | 0.000172 | 0.00000400 | 2.38% | 0.000259 | 0.000265 | 0.000153 | 1,823,813.00 |
May 02 2024 | 0.000168 | -0.00002 | -10.61% | 0.000185 | 0.000267 | 0.000152 | 2,555,008.00 |
May 01 2024 | 0.000188 | 0.00000700 | 3.86% | 0.000185 | 0.000267 | 0.000157 | 2,032,894.00 |
Apr 30 2024 | 0.000181 | 0.00000700 | 4.01% | 0.000191 | 0.000264 | 0.00016 | 1,798,897.00 |
Apr 29 2024 | 0.000174 | -0.000037 | -17.53% | 0.000231 | 0.000267 | 0.000174 | 1,929,084.00 |
Apr 28 2024 | 0.000211 | 0.00000500 | 2.43% | 0.000232 | 0.000269 | 0.000188 | 1,691,905.00 |
Apr 27 2024 | 0.000206 | -0.000025 | -10.85% | 0.000226 | 0.000268 | 0.000191 | 1,860,374.00 |
Apr 26 2024 | 0.00023 | 0.00000600 | 2.67% | 0.000242 | 0.00027 | 0.00019 | 2,082,982.00 |
Apr 25 2024 | 0.000224 | 0.00002 | 9.77% | 0.000267 | 0.000269 | 0.000192 | 2,071,815.00 |
Apr 24 2024 | 0.000205 | -0.000029 | -12.43% | 0.00022 | 0.000269 | 0.000158 | 1,780,301.00 |
Apr 23 2024 | 0.000233 | 0.000095 | 68.61% | 0.000142 | 0.00027 | 0.000133 | 2,732,315.00 |
Apr 22 2024 | 0.000138 | -0.00002 | -12.63% | 0.000139 | 0.00018 | 0.00013 | 2,947,032.00 |
Apr 21 2024 | 0.000158 | 0.00000700 | 4.62% | 0.000172 | 0.00018 | 0.00013 | 3,138,366.00 |
Apr 20 2024 | 0.000152 | 0.00000001 | 0.01% | 0.000172 | 0.000178 | 0.000132 | 2,862,338.00 |
Apr 19 2024 | 0.000152 | -0.00000700 | -4.42% | 0.000136 | 0.000179 | 0.000133 | 2,602,194.00 |
Apr 18 2024 | 0.000158 | 0.00000099 | 0.63% | 0.000159 | 0.000178 | 0.000131 | 2,166,454.00 |
Apr 17 2024 | 0.000157 | -0.000021 | -11.75% | 0.000152 | 0.000179 | 0.000131 | 2,767,200.00 |
Apr 16 2024 | 0.000179 | 0.00000700 | 4.07% | 0.000167 | 0.000179 | 0.00013 | 2,225,958.00 |
Apr 15 2024 | 0.000172 | 0.000026 | 17.81% | 0.000155 | 0.00018 | 0.000131 | 3,161,253.00 |
Apr 14 2024 | 0.000146 | -0.000014 | -8.74% | 0.000156 | 0.000178 | 0.000133 | 2,633,222.00 |
Apr 13 2024 | 0.00016 | -0.000019 | -10.59% | 0.000177 | 0.000179 | 0.000132 | 2,900,606.00 |
Apr 12 2024 | 0.000179 | -0.000061 | -25.35% | 0.000243 | 0.000265 | 0.000121 | 2,333,896.00 |
Apr 11 2024 | 0.000241 | -0.000026 | -9.74% | 0.000245 | 0.000266 | 0.000222 | 1,885,587.00 |
Apr 10 2024 | 0.000267 | 0.000019 | 7.67% | 0.000263 | 0.000267 | 0.000221 | 1,540,280.00 |
Apr 09 2024 | 0.000248 | -0.000011 | -4.24% | 0.000257 | 0.00027 | 0.000224 | 1,773,303.00 |
Apr 08 2024 | 0.000259 | 0.000015 | 6.14% | 0.000227 | 0.000279 | 0.00022 | 2,113,309.00 |
Apr 07 2024 | 0.000244 | 0.000013 | 5.63% | 0.000227 | 0.000248 | 0.00022 | 1,492,994.00 |
Apr 06 2024 | 0.000231 | 0.00000100 | 0.44% | 0.000245 | 0.000249 | 0.00022 | 2,004,041.00 |
Apr 05 2024 | 0.00023 | -0.000014 | -5.75% | 0.00023 | 0.000249 | 0.00022 | 2,012,670.00 |
Apr 04 2024 | 0.000244 | 0.00000800 | 3.39% | 0.000234 | 0.000249 | 0.000221 | 1,938,816.00 |
Apr 03 2024 | 0.000236 | 0.00000600 | 2.61% | 0.000243 | 0.00025 | 0.000221 | 1,807,879.00 |
Apr 02 2024 | 0.00023 | -0.00000700 | -2.95% | 0.000269 | 0.000271 | 0.000222 | 1,637,387.00 |
Apr 01 2024 | 0.000237 | 0.00000600 | 2.59% | 0.000257 | 0.000268 | 0.000223 | 1,282,226.00 |
Mar 31 2024 | 0.000231 | -0.000019 | -7.60% | 0.000231 | 0.00027 | 0.000221 | 1,769,122.00 |
Mar 30 2024 | 0.00025 | -0.00000100 | -0.40% | 0.000235 | 0.000279 | 0.000222 | 1,509,636.00 |
Mar 29 2024 | 0.000252 | -0.000027 | -9.68% | 0.000276 | 0.000279 | 0.000221 | 1,983,277.00 |
Mar 28 2024 | 0.000279 | 0.000032 | 12.97% | 0.000255 | 0.000279 | 0.000223 | 1,804,753.00 |
Mar 27 2024 | 0.000247 | 0.00000400 | 1.65% | 0.000222 | 0.000279 | 0.000222 | 1,829,920.00 |
Mar 26 2024 | 0.000242 | 0.000013 | 5.68% | 0.000255 | 0.000277 | 0.000226 | 1,455,813.00 |
Mar 25 2024 | 0.000229 | -0.000016 | -6.53% | 0.000226 | 0.000278 | 0.00022 | 1,923,396.00 |
Mar 24 2024 | 0.000245 | 0.00001 | 4.26% | 0.000232 | 0.00028 | 0.000223 | 1,782,908.00 |
Mar 23 2024 | 0.000235 | -0.000033 | -12.31% | 0.000222 | 0.00028 | 0.000221 | 1,610,206.00 |
Mar 22 2024 | 0.000268 | 0.000023 | 9.37% | 0.000255 | 0.000288 | 0.000221 | 1,790,336.00 |
Mar 21 2024 | 0.000245 | -0.000028 | -10.23% | 0.000222 | 0.000289 | 0.000222 | 1,779,553.00 |
Mar 20 2024 | 0.000274 | 0.00000900 | 3.40% | 0.000278 | 0.00029 | 0.00022 | 1,553,152.00 |
Mar 19 2024 | 0.000265 | -0.000041 | -13.42% | 0.00025 | 0.000286 | 0.000227 | 864,878.00 |
Mar 18 2024 | 0.000305 | -0.000056 | -15.48% | 0.00026 | 0.00039 | 0.000223 | 1,183,115.00 |
Mar 17 2024 | 0.000362 | -0.000121 | -25.05% | 0.000293 | 0.000409 | 0.00022 | 1,771,545.00 |
Mar 16 2024 | 0.000483 | 0.000023 | 5.00% | 0.000319 | 0.000485 | 0.000241 | 1,265,737.00 |
Mar 15 2024 | 0.00046 | 0.000036 | 8.48% | 0.00045 | 0.000486 | 0.000237 | 1,370,893.00 |
Mar 14 2024 | 0.000425 | 0.000114 | 36.56% | 0.000245 | 0.000487 | 0.000229 | 1,053,078.00 |
Mar 13 2024 | 0.000311 | -0.00000067 | -0.22% | 0.000355 | 0.000479 | 0.000236 | 1,210,487.00 |
Mar 12 2024 | 0.000312 | 0.000037 | 13.47% | 0.000224 | 0.000483 | 0.000224 | 1,193,577.00 |
Mar 11 2024 | 0.000275 | 0.000014 | 5.37% | 0.000486 | 0.000486 | 0.000237 | 1,112,132.00 |
Mar 10 2024 | 0.000261 | -0.00015 | -36.52% | 0.000391 | 0.000483 | 0.000196 | 1,323,673.00 |
Mar 09 2024 | 0.000411 | 0.000194 | 89.90% | 0.000245 | 0.00048 | 0.000175 | 1,242,948.00 |
Mar 08 2024 | 0.000216 | -0.000242 | -52.82% | 0.000109 | 0.000484 | 0.000109 | 2,065,781.00 |
Mar 07 2024 | 0.000458 | -0.00003 | -6.15% | 0.000236 | 0.0005 | 0.000091 | 2,064,703.00 |