FLOKI (FLOKI) Historische Daten

Daily FLOKI price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days FLOKI moved from $0.00006510 to $0.00002351 (−63.89%), with a high of $0.00008930 and a low of $0.00001966.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Oct 17, 2026	$0.00002416	$0.00002420	$0.00002305	$0.00002351	2.69%	$680,776	$226,696,529
Oct 16, 2026	$0.00002453	$0.00002495	$0.00002377	$0.00002418	1.43%	$977,879	$233,157,042
Oct 15, 2026	$0.00002486	$0.00002494	$0.00002317	$0.00002456	1.21%	$1,680,381	$236,821,214
Oct 14, 2026	$0.00002570	$0.00002603	$0.00002455	$0.00002484	3.35%	$991,537	$239,521,130
Oct 13, 2026	$0.00002546	$0.00002635	$0.00002448	$0.00002570	0.94%	$1,411,926	$247,813,730
Oct 12, 2026	$0.00002755	$0.00002777	$0.00002539	$0.00002545	7.62%	$1,397,385	$245,403,090
Oct 11, 2026	$0.00002741	$0.00002778	$0.00002683	$0.00002756	0.55%	$1,077,789	$265,748,887
Oct 10, 2026	$0.00002799	$0.00002835	$0.00002727	$0.00002740	2.11%	$1,189,455	$264,206,078
Oct 9, 2026	$0.00002607	$0.00002830	$0.00002606	$0.00002799	7.36%	$2,276,863	$269,895,187
Oct 8, 2026	$0.00002741	$0.00002784	$0.00002491	$0.00002606	4.93%	$2,383,912	$251,285,050
Oct 7, 2026	$0.00002867	$0.00002878	$0.00002636	$0.00002741	4.39%	$2,279,233	$264,302,503
Oct 6, 2026	$0.00002908	$0.00003030	$0.00002842	$0.00002867	1.41%	$2,556,746	$276,452,126
Oct 5, 2026	$0.00002896	$0.00003000	$0.00002837	$0.00002909	0.45%	$5,288,540	$280,502,000
Oct 4, 2026	$0.00002749	$0.00002990	$0.00002703	$0.00002898	5.42%	$3,205,971	$279,441,318
Oct 3, 2026	$0.00002721	$0.00002781	$0.00002691	$0.00002749	1.03%	$848,365	$265,073,908
Oct 2, 2026	$0.00002780	$0.00002873	$0.00002624	$0.00002723	2.05%	$2,544,552	$262,566,843
Oct 1, 2026	$0.00002772	$0.00002808	$0.00002707	$0.00002782	0.36%	$1,547,511	$268,255,952
Sep 30, 2026	$0.00002741	$0.00002884	$0.00002719	$0.00002769	1.02%	$2,628,828	$267,002,419
Sep 29, 2026	$0.00002699	$0.00002794	$0.00002605	$0.00002740	1.52%	$2,332,432	$264,206,078
Sep 28, 2026	$0.00002859	$0.00002902	$0.00002664	$0.00002699	5.60%	$2,846,810	$260,252,629
Sep 27, 2026	$0.00002898	$0.00002960	$0.00002811	$0.00002857	1.41%	$2,298,103	$275,487,870
Sep 26, 2026	$0.00002882	$0.00002977	$0.00002824	$0.00002899	0.59%	$1,810,710	$279,537,744
Sep 25, 2026	$0.00002840	$0.00002901	$0.00002783	$0.00002881	1.44%	$2,548,453	$277,802,084
Sep 24, 2026	$0.00002726	$0.00002896	$0.00002674	$0.00002838	4.11%	$3,180,201	$273,655,784
Sep 23, 2026	$0.00003032	$0.00003092	$0.00002680	$0.00002724	10.16%	$6,521,286	$262,663,268
Sep 22, 2026	$0.00002900	$0.00003057	$0.00002847	$0.00003032	4.55%	$6,997,488	$292,362,346
Sep 21, 2026	$0.00002576	$0.00003008	$0.00002562	$0.00002903	12.69%	$7,630,109	$279,923,446
Sep 20, 2026	$0.00002622	$0.00002645	$0.00002506	$0.00002578	1.68%	$1,683,322	$248,585,134
Sep 19, 2026	$0.00002571	$0.00002700	$0.00002525	$0.00002622	1.98%	$2,544,739	$252,827,860
Sep 18, 2026	$0.00002423	$0.00002609	$0.00002422	$0.00002570	6.07%	$2,727,398	$247,813,730
Sep 17, 2026	$0.00002366	$0.00002483	$0.00002346	$0.00002422	2.37%	$1,362,675	—
Sep 16, 2026	$0.00002329	$0.00002369	$0.00002257	$0.00002366	1.59%	$1,036,135	—
Sep 15, 2026	$0.00002462	$0.00002468	$0.00002304	$0.00002328	5.44%	$1,635,914	—
Sep 14, 2026	$0.00002429	$0.00002535	$0.00002407	$0.00002461	1.32%	$1,405,038	—
Sep 13, 2026	$0.00002472	$0.00002488	$0.00002396	$0.00002426	1.86%	$775,197	—
Sep 12, 2026	$0.00002456	$0.00002517	$0.00002452	$0.00002473	0.69%	$585,717	—
Sep 11, 2026	$0.00002370	$0.00002569	$0.00002370	$0.00002456	3.63%	$1,864,021	—
Sep 10, 2026	$0.00002484	$0.00002490	$0.00002359	$0.00002370	4.59%	$1,457,727	—
Sep 9, 2026	$0.00002624	$0.00002654	$0.00002434	$0.00002484	5.34%	$2,241,562	—
Sep 8, 2026	$0.00002626	$0.00002687	$0.00002566	$0.00002625	0.04%	$1,953,966	—
Sep 7, 2026	$0.00002636	$0.00002694	$0.00002567	$0.00002625	0.42%	$1,731,126	—
Sep 6, 2026	$0.00002635	$0.00002680	$0.00002559	$0.00002636	0.04%	$1,820,036	—
Sep 5, 2026	$0.00002514	$0.00002747	$0.00002509	$0.00002634	4.77%	$3,567,144	—
Sep 4, 2026	$0.00002556	$0.00002716	$0.00002450	$0.00002514	1.64%	$4,414,682	—
Sep 3, 2026	$0.00002403	$0.00002625	$0.00002381	$0.00002556	6.37%	$2,736,607	—
Sep 2, 2026	$0.00002397	$0.00002430	$0.00002344	$0.00002403	0.25%	$968,292	—
Sep 1, 2026	$0.00002420	$0.00002489	$0.00002359	$0.00002396	0.99%	$1,135,486	—
Aug 31, 2026	$0.00002387	$0.00002451	$0.00002379	$0.00002420	1.38%	$758,087	—
Aug 30, 2026	$0.00002544	$0.00002578	$0.00002354	$0.00002391	6.01%	$1,246,461	—
Aug 29, 2026	$0.00002544	$0.00002564	$0.00002511	$0.00002542	0.08%	$444,093	—
Aug 28, 2026	$0.00002672	$0.00002717	$0.00002490	$0.00002544	4.79%	$1,862,580	—
Aug 27, 2026	$0.00002703	$0.00002739	$0.00002620	$0.00002672	1.15%	$2,401,704	—
Aug 26, 2026	$0.00002623	$0.00002709	$0.00002508	$0.00002702	3.01%	$2,592,417	—
Aug 25, 2026	$0.00002691	$0.00002844	$0.00002578	$0.00002622	2.56%	$3,252,898	—
Aug 24, 2026	$0.00002766	$0.00002817	$0.00002649	$0.00002692	2.68%	$4,347,466	—
Aug 23, 2026	$0.00002692	$0.00002860	$0.00002535	$0.00002767	2.79%	$3,444,871	—
Aug 22, 2026	$0.00002913	$0.00003131	$0.00002537	$0.00002694	7.52%	$8,068,040	—
Aug 21, 2026	$0.00002343	$0.00003049	$0.00002335	$0.00002912	24.29%	$8,358,629	—
Aug 20, 2026	$0.00002176	$0.00002364	$0.00002149	$0.00002341	7.58%	$2,495,807	—
Aug 19, 2026	$0.00002004	$0.00002238	$0.00001990	$0.00002175	8.53%	$1,840,219	—
Aug 18, 2026	$0.00002024	$0.00002025	$0.00001966	$0.00002003	1.04%	$515,849	—
Aug 17, 2026	$0.00002007	$0.00002038	$0.00002004	$0.00002024	0.85%	$286,511	—
Aug 16, 2026	$0.00002035	$0.00002043	$0.00002000	$0.00002007	1.38%	$248,556	—
Aug 15, 2026	$0.00002032	$0.00002076	$0.00002027	$0.00002036	0.20%	$734,404	—
Aug 14, 2026	$0.00002040	$0.00002053	$0.00002012	$0.00002032	0.39%	$428,850	—
Aug 13, 2026	$0.00002027	$0.00002091	$0.00002013	$0.00002039	0.59%	$470,789	—
Aug 12, 2026	$0.00002067	$0.00002078	$0.00002010	$0.00002028	1.89%	$752,995	—
Aug 11, 2026	$0.00002086	$0.00002099	$0.00002023	$0.00002068	0.86%	$786,396	—
Aug 10, 2026	$0.00002129	$0.00002173	$0.00002084	$0.00002088	1.93%	$1,144,453	—
Aug 9, 2026	$0.00002113	$0.00002184	$0.00002102	$0.00002130	0.80%	$985,405	—
Aug 8, 2026	$0.00002095	$0.00002146	$0.00002088	$0.00002114	0.91%	$424,678	—
Aug 7, 2026	$0.00002118	$0.00002144	$0.00002082	$0.00002096	1.04%	$857,837	—
Aug 6, 2026	$0.00002060	$0.00002151	$0.00002047	$0.00002119	2.86%	$977,407	—
Aug 5, 2026	$0.00002057	$0.00002077	$0.00002036	$0.00002060	0.15%	$561,142	—
Aug 4, 2026	$0.00002055	$0.00002077	$0.00002032	$0.00002056	0.05%	$482,370	—
Aug 3, 2026	$0.00002055	$0.00002070	$0.00002013	$0.00002056	0.05%	$684,434	—
Aug 2, 2026	$0.00002020	$0.00002074	$0.00002015	$0.00002055	1.73%	$554,367	—
Aug 1, 2026	$0.00002041	$0.00002083	$0.00001988	$0.00002019	1.08%	$1,391,763	—
Jul 31, 2026	$0.00002052	$0.00002075	$0.00002004	$0.00002040	0.58%	$780,601	—
Jul 30, 2026	$0.00002035	$0.00002079	$0.00002010	$0.00002052	0.84%	$1,375,813	—
Jul 29, 2026	$0.00002086	$0.00002093	$0.00001998	$0.00002034	2.49%	$874,105	—
Jul 28, 2026	$0.00002073	$0.00002123	$0.00002041	$0.00002086	0.63%	$854,141	—
Jul 27, 2026	$0.00002246	$0.00002253	$0.00002052	$0.00002073	7.70%	$1,655,867	—
Jul 26, 2026	$0.00002202	$0.00002336	$0.00002197	$0.00002246	2.00%	$2,869,679	—
Jul 25, 2026	$0.00002085	$0.00002258	$0.00002083	$0.00002201	5.56%	$2,401,705	—
Jul 24, 2026	$0.00002119	$0.00002146	$0.00002064	$0.00002086	1.56%	$978,799	—
Jul 23, 2026	$0.00002157	$0.00002189	$0.00002090	$0.00002120	1.72%	$669,620	—
Jul 22, 2026	$0.00002140	$0.00002170	$0.00002112	$0.00002157	0.79%	$967,054	—
Jul 21, 2026	$0.00002142	$0.00002171	$0.00002120	$0.00002140	0.09%	$1,083,315	—
Jul 20, 2026	$0.00002120	$0.00002157	$0.00002082	$0.00002142	1.04%	$695,189	—
Jul 19, 2026	$0.00002091	$0.00002137	$0.00002075	$0.00002120	1.39%	$805,297	—
Jul 18, 2026	$0.00002158	$0.00002160	$0.00002085	$0.00002091	3.10%	$1,144,522	—
Jul 17, 2026	$0.00002160	$0.00002181	$0.00002127	$0.00002157	0.14%	$514,167	—
Jul 16, 2026	$0.00002215	$0.00002227	$0.00002157	$0.00002159	2.53%	$983,380	—
Jul 15, 2026	$0.00002239	$0.00002272	$0.00002213	$0.00002215	1.07%	$646,893	—
Jul 14, 2026	$0.00002195	$0.00002261	$0.00002180	$0.00002238	1.96%	$722,372	—
Jul 13, 2026	$0.00002238	$0.00002276	$0.00002166	$0.00002195	1.92%	$849,991	—
Jul 12, 2026	$0.00002273	$0.00002293	$0.00002225	$0.00002239	1.50%	$600,738	—
Jul 11, 2026	$0.00002344	$0.00002362	$0.00002273	$0.00002273	3.03%	$533,652	—
Jul 10, 2026	$0.00002256	$0.00002381	$0.00002248	$0.00002345	3.95%	$1,310,407	—
Jul 9, 2026	$0.00002248	$0.00002312	$0.00002223	$0.00002256	0.36%	$854,795	—
Jul 8, 2026	$0.00002287	$0.00002303	$0.00002210	$0.00002247	1.75%	$946,611	—
Jul 7, 2026	$0.00002350	$0.00002364	$0.00002272	$0.00002286	2.72%	$1,441,071	—
Jul 6, 2026	$0.00002393	$0.00002405	$0.00002267	$0.00002349	1.84%	$1,307,173	—
Jul 5, 2026	$0.00002383	$0.00002426	$0.00002325	$0.00002392	0.38%	$1,548,964	—
Jul 4, 2026	$0.00002418	$0.00002466	$0.00002357	$0.00002382	1.49%	$1,704,776	—
Jul 3, 2026	$0.00002216	$0.00002455	$0.00002207	$0.00002419	9.16%	$1,797,014	—
Jul 2, 2026	$0.00002167	$0.00002265	$0.00002150	$0.00002215	2.22%	$1,345,352	—
Jul 1, 2026	$0.00002154	$0.00002218	$0.00002103	$0.00002166	0.56%	$910,658	—
Jun 30, 2026	$0.00002225	$0.00002239	$0.00002145	$0.00002153	3.24%	$778,726	—
Jun 29, 2026	$0.00002148	$0.00002265	$0.00002131	$0.00002225	3.58%	$910,244	—
Jun 28, 2026	$0.00002163	$0.00002188	$0.00002118	$0.00002148	0.69%	$619,295	—
Jun 27, 2026	$0.00002219	$0.00002230	$0.00002149	$0.00002164	2.48%	$989,907	—
Jun 26, 2026	$0.00002207	$0.00002245	$0.00002132	$0.00002218	0.50%	$1,521,031	—
Jun 25, 2026	$0.00002307	$0.00002372	$0.00002113	$0.00002207	4.33%	$2,251,135	—
Jun 24, 2026	$0.00002398	$0.00002420	$0.00002188	$0.00002308	3.75%	$1,418,068	—
Jun 23, 2026	$0.00002497	$0.00002555	$0.00002346	$0.00002398	3.96%	$1,812,557	—
Jun 22, 2026	$0.00002516	$0.00002609	$0.00002470	$0.00002497	0.76%	$1,437,259	—
Jun 21, 2026	$0.00002579	$0.00002598	$0.00002513	$0.00002516	2.44%	$698,558	—
Jun 20, 2026	$0.00002593	$0.00002614	$0.00002528	$0.00002579	0.54%	$1,100,119	—
Jun 19, 2026	$0.00002742	$0.00002760	$0.00002531	$0.00002593	5.43%	$2,696,021	—
Jun 18, 2026	$0.00002599	$0.00002785	$0.00002549	$0.00002741	5.46%	$4,952,117	—
Jun 17, 2026	$0.00002638	$0.00002695	$0.00002550	$0.00002599	1.48%	$2,100,361	—
Jun 16, 2026	$0.00002630	$0.00002692	$0.00002560	$0.00002637	0.27%	$1,923,704	—
Jun 15, 2026	$0.00002550	$0.00002780	$0.00002548	$0.00002630	3.14%	$2,607,193	—
Jun 14, 2026	$0.00002513	$0.00002551	$0.00002442	$0.00002550	1.47%	$829,940	—
Jun 13, 2026	$0.00002485	$0.00002537	$0.00002455	$0.00002514	1.17%	$801,758	—
Jun 12, 2026	$0.00002472	$0.00002572	$0.00002433	$0.00002485	0.53%	$1,409,810	—
Jun 11, 2026	$0.00002417	$0.00002517	$0.00002417	$0.00002472	2.28%	$1,380,641	—
Jun 10, 2026	$0.00002421	$0.00002494	$0.00002359	$0.00002417	0.17%	$1,421,215	—
Jun 9, 2026	$0.00002430	$0.00002473	$0.00002358	$0.00002421	0.37%	$1,524,383	—
Jun 8, 2026	$0.00002480	$0.00002520	$0.00002407	$0.00002430	2.02%	$1,590,646	—
Jun 7, 2026	$0.00002330	$0.00002555	$0.00002326	$0.00002480	6.44%	$2,158,181	—
Jun 6, 2026	$0.00002334	$0.00002376	$0.00002200	$0.00002330	0.17%	$1,750,511	—
Jun 5, 2026	$0.00002501	$0.00002501	$0.00002237	$0.00002334	6.68%	$4,491,594	—
Jun 4, 2026	$0.00002640	$0.00002666	$0.00002411	$0.00002501	5.27%	$4,127,612	—
Jun 3, 2026	$0.00002649	$0.00002760	$0.00002590	$0.00002641	0.30%	$2,477,258	—
Jun 2, 2026	$0.00002873	$0.00002874	$0.00002592	$0.00002648	7.83%	$2,933,365	—
Jun 1, 2026	$0.00002875	$0.00002933	$0.00002775	$0.00002874	0.03%	$2,523,053	—
May 31, 2026	$0.00002830	$0.00002985	$0.00002795	$0.00002874	1.55%	$2,534,003	—
May 30, 2026	$0.00002762	$0.00002865	$0.00002755	$0.00002828	2.39%	$1,453,896	—
May 29, 2026	$0.00002751	$0.00002811	$0.00002688	$0.00002761	0.36%	$1,717,311	—
May 28, 2026	$0.00002835	$0.00002845	$0.00002675	$0.00002750	3.00%	$2,493,615	—
May 27, 2026	$0.00002908	$0.00002951	$0.00002820	$0.00002835	2.51%	$2,195,288	—
May 26, 2026	$0.00002956	$0.00003023	$0.00002884	$0.00002909	1.59%	$1,860,090	—
May 25, 2026	$0.00002929	$0.00003008	$0.00002915	$0.00002956	0.92%	$1,307,268	—
May 24, 2026	$0.00002983	$0.00003015	$0.00002875	$0.00002929	1.81%	$1,181,964	—
May 23, 2026	$0.00002894	$0.00003045	$0.00002796	$0.00002983	3.08%	$2,178,497	—
May 22, 2026	$0.00003082	$0.00003110	$0.00002867	$0.00002893	6.13%	$2,711,484	—
May 21, 2026	$0.00003013	$0.00003101	$0.00002994	$0.00003082	2.29%	$2,086,881	—
May 20, 2026	$0.00002962	$0.00003062	$0.00002940	$0.00003013	1.72%	$2,170,886	—
May 19, 2026	$0.00003033	$0.00003060	$0.00002949	$0.00002963	2.31%	$1,893,664	—
May 18, 2026	$0.00003066	$0.00003066	$0.00002948	$0.00003032	1.11%	$2,792,027	—
May 17, 2026	$0.00003172	$0.00003214	$0.00002985	$0.00003066	3.34%	$2,014,314	—
May 16, 2026	$0.00003294	$0.00003315	$0.00003111	$0.00003172	3.70%	$2,556,142	—
May 15, 2026	$0.00003495	$0.00003525	$0.00003239	$0.00003294	5.75%	$4,018,432	—
May 14, 2026	$0.00003398	$0.00003597	$0.00003352	$0.00003495	2.85%	$3,387,501	—
May 13, 2026	$0.00003531	$0.00003703	$0.00003368	$0.00003399	3.74%	$4,420,933	—
May 12, 2026	$0.00003704	$0.00003706	$0.00003465	$0.00003531	4.67%	$3,913,359	—
May 11, 2026	$0.00003735	$0.00003766	$0.00003612	$0.00003705	0.80%	$3,564,295	—
May 10, 2026	$0.00003598	$0.00003834	$0.00003556	$0.00003734	3.78%	$5,020,224	—
May 9, 2026	$0.00003691	$0.00003744	$0.00003581	$0.00003599	2.49%	$2,808,512	—
May 8, 2026	$0.00003503	$0.00003743	$0.00003470	$0.00003692	5.40%	$5,817,765	—
May 7, 2026	$0.00003357	$0.00003605	$0.00003285	$0.00003503	4.35%	$8,108,169	—
May 6, 2026	$0.00003298	$0.00003435	$0.00003280	$0.00003358	1.82%	$4,806,818	—
May 5, 2026	$0.00003183	$0.00003360	$0.00003183	$0.00003299	3.64%	$4,816,916	—
May 4, 2026	$0.00003188	$0.00003304	$0.00003159	$0.00003182	0.19%	$3,771,302	—
May 3, 2026	$0.00003244	$0.00003249	$0.00003164	$0.00003189	1.70%	$1,530,079	—
May 2, 2026	$0.00003223	$0.00003267	$0.00003189	$0.00003243	0.62%	$1,672,283	—
May 1, 2026	$0.00003207	$0.00003310	$0.00003206	$0.00003223	0.50%	$2,670,130	—
Apr 30, 2026	$0.00003232	$0.00003284	$0.00003169	$0.00003207	0.77%	$2,739,251	—
Apr 29, 2026	$0.00003191	$0.00003437	$0.00003109	$0.00003232	1.28%	$6,194,725	—
Apr 28, 2026	$0.00003222	$0.00003254	$0.00003157	$0.00003192	0.93%	$2,187,819	—
Apr 27, 2026	$0.00003297	$0.00003388	$0.00003145	$0.00003223	2.24%	$3,836,440	—
Apr 26, 2026	$0.00003224	$0.00003334	$0.00003197	$0.00003297	2.26%	$1,843,859	—
Apr 25, 2026	$0.00003299	$0.00003326	$0.00003188	$0.00003225	2.24%	$1,900,389	—
Apr 24, 2026	$0.00003379	$0.00003395	$0.00003280	$0.00003300	2.34%	$2,852,629	—
Apr 23, 2026	$0.00003236	$0.00003455	$0.00003175	$0.00003378	4.39%	$7,446,257	—
Apr 22, 2026	$0.00003131	$0.00003424	$0.00003111	$0.00003236	3.35%	$6,974,195	—
Apr 21, 2026	$0.00003135	$0.00003187	$0.00003050	$0.00003131	0.13%	$3,266,285	—
Apr 20, 2026	$0.00003039	$0.00003203	$0.00003029	$0.00003135	3.16%	$4,712,005	—
Apr 19, 2026	$0.00003071	$0.00003255	$0.00002990	$0.00003039	1.04%	$8,563,412	—
Apr 18, 2026	$0.00003224	$0.00003249	$0.00003053	$0.00003071	4.75%	$5,082,805	—
Apr 17, 2026	$0.00003207	$0.00003341	$0.00003082	$0.00003225	0.56%	$7,886,072	—
Apr 16, 2026	$0.00002899	$0.00003274	$0.00002882	$0.00003207	10.62%	$11,305,754	—
Apr 15, 2026	$0.00002798	$0.00002938	$0.00002781	$0.00002898	3.57%	$2,200,862	—
Apr 14, 2026	$0.00002972	$0.00002998	$0.00002780	$0.00002799	5.82%	$3,617,518	—
Apr 13, 2026	$0.00002748	$0.00002976	$0.00002739	$0.00002971	8.11%	$2,006,096	—
Apr 12, 2026	$0.00002919	$0.00002921	$0.00002739	$0.00002748	5.86%	$2,334,457	—
Apr 11, 2026	$0.00002944	$0.00003014	$0.00002877	$0.00002919	0.85%	$2,518,403	—
Apr 10, 2026	$0.00002841	$0.00003027	$0.00002815	$0.00002944	3.63%	$3,567,848	—
Apr 9, 2026	$0.00002753	$0.00002904	$0.00002724	$0.00002840	3.16%	$1,995,271	—
Apr 8, 2026	$0.00002888	$0.00002899	$0.00002746	$0.00002754	4.64%	$1,990,929	—
Apr 7, 2026	$0.00002683	$0.00002907	$0.00002664	$0.00002887	7.60%	$1,977,456	—
Apr 6, 2026	$0.00002720	$0.00002801	$0.00002671	$0.00002684	1.32%	$2,528,098	—
Apr 5, 2026	$0.00002719	$0.00002726	$0.00002620	$0.00002719	0.00%	$1,212,558	—
Apr 4, 2026	$0.00002671	$0.00002743	$0.00002643	$0.00002718	1.76%	$1,258,363	—
Apr 3, 2026	$0.00002654	$0.00002747	$0.00002633	$0.00002671	0.64%	$1,315,637	—
Apr 2, 2026	$0.00002779	$0.00002808	$0.00002613	$0.00002654	4.50%	$2,177,883	—
Apr 1, 2026	$0.00002783	$0.00002869	$0.00002767	$0.00002778	0.18%	$1,638,318	—
Mar 31, 2026	$0.00002749	$0.00002812	$0.00002717	$0.00002784	1.27%	$1,826,996	—
Mar 30, 2026	$0.00002719	$0.00002871	$0.00002718	$0.00002748	1.07%	$1,999,484	—
Mar 29, 2026	$0.00002760	$0.00002773	$0.00002656	$0.00002718	1.52%	$1,383,396	—
Mar 28, 2026	$0.00002766	$0.00002877	$0.00002743	$0.00002760	0.22%	$1,464,083	—
Mar 27, 2026	$0.00002891	$0.00002923	$0.00002757	$0.00002767	4.29%	$1,557,242	—
Mar 26, 2026	$0.00003035	$0.00003039	$0.00002839	$0.00002892	4.71%	$2,590,029	—
Mar 25, 2026	$0.00002998	$0.00003118	$0.00002986	$0.00003034	1.20%	$2,935,448	—
Mar 24, 2026	$0.00002950	$0.00003003	$0.00002900	$0.00002997	1.59%	$2,880,818	—
Mar 23, 2026	$0.00002828	$0.00003024	$0.00002799	$0.00002950	4.31%	$3,620,977	—
Mar 22, 2026	$0.00002893	$0.00002928	$0.00002786	$0.00002827	2.28%	$2,155,419	—
Mar 21, 2026	$0.00002971	$0.00003010	$0.00002868	$0.00002893	2.63%	$1,265,504	—
Mar 20, 2026	$0.00002980	$0.00003065	$0.00002935	$0.00002970	0.34%	$2,475,849	—
Mar 19, 2026	$0.00002993	$0.00003030	$0.00002888	$0.00002980	0.43%	$2,292,485	—
Mar 18, 2026	$0.00003106	$0.00003213	$0.00002935	$0.00002993	3.64%	$3,674,512	—
Mar 17, 2026	$0.00003246	$0.00003269	$0.00003074	$0.00003106	4.31%	$4,030,071	—
Mar 16, 2026	$0.00003012	$0.00003304	$0.00003006	$0.00003246	7.77%	$7,674,511	—
Mar 15, 2026	$0.00002961	$0.00003028	$0.00002942	$0.00003011	1.69%	$1,661,541	—
Mar 14, 2026	$0.00002998	$0.00003034	$0.00002922	$0.00002961	1.23%	$1,465,385	—
Mar 13, 2026	$0.00003012	$0.00003152	$0.00002971	$0.00002999	0.43%	$4,955,805	—
Mar 12, 2026	$0.00002941	$0.00003040	$0.00002887	$0.00003012	2.41%	$2,541,360	—
Mar 11, 2026	$0.00002906	$0.00002999	$0.00002860	$0.00002940	1.17%	$2,589,554	—
Mar 10, 2026	$0.00002829	$0.00003076	$0.00002828	$0.00002907	2.76%	$4,486,748	—
Mar 9, 2026	$0.00002745	$0.00002918	$0.00002735	$0.00002829	3.06%	$3,025,829	—
Mar 8, 2026	$0.00002771	$0.00002821	$0.00002696	$0.00002745	0.94%	$1,908,013	—
Mar 7, 2026	$0.00002811	$0.00002831	$0.00002749	$0.00002771	1.42%	$1,505,871	—
Mar 6, 2026	$0.00002909	$0.00002932	$0.00002733	$0.00002811	3.37%	$3,005,426	—
Mar 5, 2026	$0.00002949	$0.00002981	$0.00002827	$0.00002909	1.36%	$3,689,339	—
Mar 4, 2026	$0.00002811	$0.00003061	$0.00002782	$0.00002949	4.91%	$5,503,167	—
Mar 3, 2026	$0.00002806	$0.00002882	$0.00002714	$0.00002810	0.14%	$4,209,825	—
Mar 2, 2026	$0.00002718	$0.00002960	$0.00002697	$0.00002806	3.24%	$5,151,475	—
Mar 1, 2026	$0.00002788	$0.00002946	$0.00002667	$0.00002718	2.51%	$4,441,373	—
Feb 28, 2026	$0.00002852	$0.00002878	$0.00002636	$0.00002787	2.28%	$6,582,423	—
Feb 27, 2026	$0.00002904	$0.00003031	$0.00002797	$0.00002853	1.76%	$3,381,918	—
Feb 26, 2026	$0.00003046	$0.00003059	$0.00002837	$0.00002905	4.63%	$3,963,304	—
Feb 25, 2026	$0.00002789	$0.00003226	$0.00002784	$0.00003047	9.25%	$5,850,585	—
Feb 24, 2026	$0.00002809	$0.00002839	$0.00002743	$0.00002788	0.75%	$1,979,927	—
Feb 23, 2026	$0.00002916	$0.00002946	$0.00002748	$0.00002808	3.70%	$3,058,751	—
Feb 22, 2026	$0.00003007	$0.00003007	$0.00002887	$0.00002917	2.99%	$1,512,822	—
Feb 21, 2026	$0.00003065	$0.00003120	$0.00002993	$0.00003007	1.89%	$1,855,810	—
Feb 20, 2026	$0.00003002	$0.00003141	$0.00002933	$0.00003065	2.10%	$3,500,336	—
Feb 19, 2026	$0.00003044	$0.00003089	$0.00002942	$0.00003003	1.35%	$2,935,809	—
Feb 18, 2026	$0.00003175	$0.00003221	$0.00003025	$0.00003044	4.13%	$2,499,969	—
Feb 17, 2026	$0.00003222	$0.00003251	$0.00003134	$0.00003175	1.46%	$2,192,346	—
Feb 16, 2026	$0.00003203	$0.00003308	$0.00003136	$0.00003222	0.59%	$3,682,831	—
Feb 15, 2026	$0.00003515	$0.00003543	$0.00003118	$0.00003203	8.88%	$6,730,865	—
Feb 14, 2026	$0.00003051	$0.00003598	$0.00003046	$0.00003515	15.21%	$6,788,017	—
Feb 13, 2026	$0.00003002	$0.00003120	$0.00002922	$0.00003051	1.63%	$2,644,527	—
Feb 12, 2026	$0.00002907	$0.00003069	$0.00002901	$0.00003002	3.27%	$3,196,683	—
Feb 11, 2026	$0.00002991	$0.00003024	$0.00002827	$0.00002907	2.81%	$3,445,381	—
Feb 10, 2026	$0.00003089	$0.00003100	$0.00002948	$0.00002991	3.17%	$3,181,734	—
Feb 9, 2026	$0.00003104	$0.00003143	$0.00002969	$0.00003088	0.52%	$2,824,586	—
Feb 8, 2026	$0.00003181	$0.00003204	$0.00003076	$0.00003104	2.42%	$2,739,370	—
Feb 7, 2026	$0.00003238	$0.00003261	$0.00003071	$0.00003180	1.79%	$5,080,009	—
Feb 6, 2026	$0.00002852	$0.00003339	$0.00002557	$0.00003237	13.50%	$8,855,131	—
Feb 5, 2026	$0.00003386	$0.00003435	$0.00002815	$0.00002853	15.74%	$11,172,350	—
Feb 4, 2026	$0.00003460	$0.00003557	$0.00003321	$0.00003385	2.17%	$6,591,701	—
Feb 3, 2026	$0.00003564	$0.00003688	$0.00003329	$0.00003461	2.89%	$7,219,337	—
Feb 2, 2026	$0.00003393	$0.00003690	$0.00003273	$0.00003564	5.04%	$8,155,650	—
Feb 1, 2026	$0.00003473	$0.00003552	$0.00003305	$0.00003392	2.33%	$5,706,320	—
Jan 31, 2026	$0.00003926	$0.00003927	$0.00003193	$0.00003473	11.54%	$11,648,338	—
Jan 30, 2026	$0.00003909	$0.00003984	$0.00003740	$0.00003925	0.41%	$7,692,860	—
Jan 29, 2026	$0.00004169	$0.00004179	$0.00003812	$0.00003908	6.26%	$5,459,193	—
Jan 28, 2026	$0.00004209	$0.00004247	$0.00004116	$0.00004168	0.97%	$3,433,974	—
Jan 27, 2026	$0.00004162	$0.00004251	$0.00004105	$0.00004210	1.15%	$2,977,995	—
Jan 26, 2026	$0.00004049	$0.00004241	$0.00004049	$0.00004161	2.77%	$3,519,283	—
Jan 25, 2026	$0.00004305	$0.00004322	$0.00003959	$0.00004050	5.92%	$3,461,430	—
Jan 24, 2026	$0.00004333	$0.00004363	$0.00004266	$0.00004305	0.65%	$1,462,373	—
Jan 23, 2026	$0.00004326	$0.00004498	$0.00004253	$0.00004333	0.16%	$3,859,338	—
Jan 22, 2026	$0.00004405	$0.00004507	$0.00004250	$0.00004326	1.79%	$3,604,751	—
Jan 21, 2026	$0.00004236	$0.00004534	$0.00004215	$0.00004405	3.99%	$6,148,675	—
Jan 20, 2026	$0.00004532	$0.00004565	$0.00004213	$0.00004236	6.53%	$5,777,109	—
Jan 19, 2026	$0.00004675	$0.00004676	$0.00004170	$0.00004532	3.06%	$5,634,307	—
Jan 18, 2026	$0.00005022	$0.00005064	$0.00004664	$0.00004675	6.91%	$4,980,852	—
Jan 17, 2026	$0.00005161	$0.00005167	$0.00004994	$0.00005022	2.69%	$3,498,444	—
Jan 16, 2026	$0.00005004	$0.00005195	$0.00004849	$0.00005160	3.12%	$5,806,575	—
Jan 15, 2026	$0.00005335	$0.00005336	$0.00004924	$0.00005004	6.20%	$6,946,373	—
Jan 14, 2026	$0.00005517	$0.00005584	$0.00005311	$0.00005334	3.32%	$11,162,577	—
Jan 13, 2026	$0.00005052	$0.00005657	$0.00005029	$0.00005517	9.20%	$10,532,813	—
Jan 12, 2026	$0.00005111	$0.00005270	$0.00004959	$0.00005052	1.15%	$7,568,169	—
Jan 11, 2026	$0.00005153	$0.00005269	$0.00005017	$0.00005110	0.83%	$4,005,369	—
Jan 10, 2026	$0.00005263	$0.00005267	$0.00005111	$0.00005154	2.07%	$3,298,453	—
Jan 9, 2026	$0.00005339	$0.00005472	$0.00005238	$0.00005263	1.42%	$7,835,812	—
Jan 8, 2026	$0.00005504	$0.00005547	$0.00005136	$0.00005339	3.00%	$10,208,518	—
Jan 7, 2026	$0.00005710	$0.00005880	$0.00005458	$0.00005504	3.61%	$12,042,220	—
Jan 6, 2026	$0.00005796	$0.00006192	$0.00005541	$0.00005710	1.48%	$18,726,454	—
Jan 5, 2026	$0.00005729	$0.00006121	$0.00005530	$0.00005796	1.17%	$20,569,374	—
Jan 4, 2026	$0.00005076	$0.00005960	$0.00005073	$0.00005729	12.86%	$30,255,976	—
Jan 3, 2026	$0.00004862	$0.00005245	$0.00004671	$0.00005076	4.40%	$17,437,769	—
Jan 2, 2026	$0.00004425	$0.00004961	$0.00004328	$0.00004862	9.88%	$22,490,665	—
Jan 1, 2026	$0.00003943	$0.00004478	$0.00003938	$0.00004424	12.20%	$6,695,048	—
Dec 31, 2025	$0.00004013	$0.00004022	$0.00003861	$0.00003942	1.77%	$3,292,059	—
Dec 30, 2025	$0.00003926	$0.00004036	$0.00003907	$0.00004014	2.24%	$2,922,259	—
Dec 29, 2025	$0.00004075	$0.00004187	$0.00003912	$0.00003926	3.66%	$4,869,520	—
Dec 28, 2025	$0.00004090	$0.00004133	$0.00004009	$0.00004074	0.39%	$2,877,206	—
Dec 27, 2025	$0.00004005	$0.00004107	$0.00003955	$0.00004089	2.10%	$1,803,282	—
Dec 26, 2025	$0.00003924	$0.00004091	$0.00003906	$0.00004006	2.09%	$3,228,407	—
Dec 25, 2025	$0.00004032	$0.00004115	$0.00003913	$0.00003924	2.68%	$2,443,927	—
Dec 24, 2025	$0.00004015	$0.00004056	$0.00003895	$0.00004032	0.42%	$2,272,069	—
Dec 23, 2025	$0.00004049	$0.00004081	$0.00003929	$0.00004015	0.84%	$3,021,082	—
Dec 22, 2025	$0.00004069	$0.00004171	$0.00003984	$0.00004048	0.52%	$4,220,564	—
Dec 21, 2025	$0.00004110	$0.00004141	$0.00003984	$0.00004068	1.02%	$2,574,532	—
Dec 20, 2025	$0.00004157	$0.00004184	$0.00004090	$0.00004111	1.11%	$1,912,899	—
Dec 19, 2025	$0.00003845	$0.00004238	$0.00003827	$0.00004157	8.11%	$4,968,569	—
Dec 18, 2025	$0.00004043	$0.00004170	$0.00003769	$0.00003844	4.92%	$7,305,341	—
Dec 17, 2025	$0.00004276	$0.00004440	$0.00003991	$0.00004044	5.43%	$6,383,873	—
Dec 16, 2025	$0.00004277	$0.00004360	$0.00004158	$0.00004276	0.02%	$5,272,928	—
Dec 15, 2025	$0.00004450	$0.00004622	$0.00004151	$0.00004277	3.89%	$6,195,049	—
Dec 14, 2025	$0.00004636	$0.00004647	$0.00004385	$0.00004450	4.01%	$3,408,545	—
Dec 13, 2025	$0.00004614	$0.00004704	$0.00004614	$0.00004637	0.50%	$2,107,076	—
Dec 12, 2025	$0.00004774	$0.00004865	$0.00004480	$0.00004613	3.37%	$5,583,353	—
Dec 11, 2025	$0.00004941	$0.00004954	$0.00004554	$0.00004774	3.38%	$7,764,813	—
Dec 10, 2025	$0.00005090	$0.00005247	$0.00004922	$0.00004942	2.91%	$8,750,620	—
Dec 9, 2025	$0.00004886	$0.00005292	$0.00004776	$0.00005090	4.18%	$14,632,404	—
Dec 8, 2025	$0.00004528	$0.00005155	$0.00004507	$0.00004885	7.88%	$12,924,967	—
Dec 7, 2025	$0.00004668	$0.00004782	$0.00004469	$0.00004527	3.02%	$6,391,739	—
Dec 6, 2025	$0.00004500	$0.00004724	$0.00004447	$0.00004668	3.73%	$3,876,166	—
Dec 5, 2025	$0.00004764	$0.00004820	$0.00004408	$0.00004500	5.54%	$6,684,154	—
Dec 4, 2025	$0.00004992	$0.00005093	$0.00004733	$0.00004765	4.55%	$5,679,211	—
Dec 3, 2025	$0.00004789	$0.00005043	$0.00004679	$0.00004991	4.22%	$5,975,081	—
Dec 2, 2025	$0.00004312	$0.00004960	$0.00004276	$0.00004788	11.04%	$7,202,331	—
Dec 1, 2025	$0.00004740	$0.00004752	$0.00004183	$0.00004312	9.03%	$8,876,404	—
Nov 30, 2025	$0.00004809	$0.00004909	$0.00004730	$0.00004741	1.41%	$3,601,446	—
Nov 29, 2025	$0.00004903	$0.00004941	$0.00004784	$0.00004809	1.92%	$2,677,697	—
Nov 28, 2025	$0.00004973	$0.00005210	$0.00004884	$0.00004902	1.43%	$6,855,441	—
Nov 27, 2025	$0.00004978	$0.00005079	$0.00004897	$0.00004974	0.08%	$4,141,806	—
Nov 26, 2025	$0.00004931	$0.00005049	$0.00004728	$0.00004978	0.95%	$5,678,787	—
Nov 25, 2025	$0.00004886	$0.00004993	$0.00004673	$0.00004931	0.92%	$5,938,019	—
Nov 24, 2025	$0.00004544	$0.00004965	$0.00004487	$0.00004886	7.53%	$9,015,524	—
Nov 23, 2025	$0.00004541	$0.00004662	$0.00004502	$0.00004544	0.07%	$4,171,933	—
Nov 22, 2025	$0.00004621	$0.00004672	$0.00004427	$0.00004542	1.71%	$5,034,228	—
Nov 21, 2025	$0.00004827	$0.00004941	$0.00004312	$0.00004621	4.27%	$13,950,131	—
Nov 20, 2025	$0.00005190	$0.00005342	$0.00004740	$0.00004826	7.01%	$11,174,845	—
Nov 19, 2025	$0.00005403	$0.00005414	$0.00004870	$0.00005190	3.94%	$9,133,097	—
Nov 18, 2025	$0.00005134	$0.00005497	$0.00005055	$0.00005404	5.26%	$9,195,116	—
Nov 17, 2025	$0.00005363	$0.00005571	$0.00005048	$0.00005133	4.29%	$10,570,686	—
Nov 16, 2025	$0.00005511	$0.00005693	$0.00005207	$0.00005363	2.69%	$8,303,184	—
Nov 15, 2025	$0.00005429	$0.00005663	$0.00005421	$0.00005511	1.51%	$4,666,500	—
Nov 14, 2025	$0.00005651	$0.00005730	$0.00005327	$0.00005429	3.93%	$12,437,531	—
Nov 13, 2025	$0.00005859	$0.00006184	$0.00005453	$0.00005651	3.55%	$11,779,912	—
Nov 12, 2025	$0.00005958	$0.00006310	$0.00005796	$0.00005859	1.66%	$8,920,601	—
Nov 11, 2025	$0.00006482	$0.00006587	$0.00005936	$0.00005957	8.10%	$10,121,266	—
Nov 10, 2025	$0.00006325	$0.00006590	$0.00006227	$0.00006481	2.47%	$9,943,330	—
Nov 9, 2025	$0.00006249	$0.00006402	$0.00006015	$0.00006325	1.22%	$9,245,218	—
Nov 8, 2025	$0.00006516	$0.00006671	$0.00006179	$0.00006248	4.11%	$11,097,713	—
Nov 7, 2025	$0.00005855	$0.00006710	$0.00005761	$0.00006516	11.29%	$17,501,665	—
Nov 6, 2025	$0.00006008	$0.00006039	$0.00005601	$0.00005854	2.56%	$8,535,263	—
Nov 5, 2025	$0.00005743	$0.00006104	$0.00005466	$0.00006009	4.63%	$10,153,943	—
Nov 4, 2025	$0.00006030	$0.00006188	$0.00005344	$0.00005744	4.74%	$24,028,919	—
Nov 3, 2025	$0.00006991	$0.00007003	$0.00005781	$0.00006030	13.75%	$18,133,082	—
Nov 2, 2025	$0.00007065	$0.00007124	$0.00006776	$0.00006991	1.05%	$7,334,822	—
Nov 1, 2025	$0.00006990	$0.00007131	$0.00006895	$0.00007064	1.06%	$7,226,142	—
Oct 31, 2025	$0.00006647	$0.00007046	$0.00006635	$0.00006989	5.15%	$9,994,328	—
Oct 30, 2025	$0.00007238	$0.00007316	$0.00006396	$0.00006646	8.18%	$14,688,003	—
Oct 29, 2025	$0.00007107	$0.00007561	$0.00007056	$0.00007238	1.84%	$13,826,837	—
Oct 28, 2025	$0.00007317	$0.00007394	$0.00006927	$0.00007107	2.87%	$11,232,927	—
Oct 27, 2025	$0.00007542	$0.00007691	$0.00007267	$0.00007318	2.97%	$13,549,157	—
Oct 26, 2025	$0.00007333	$0.00007608	$0.00007227	$0.00007541	2.84%	$12,305,974	—
Oct 25, 2025	$0.00007441	$0.00007446	$0.00007290	$0.00007332	1.46%	$6,976,717	—
Oct 24, 2025	$0.00007316	$0.00007497	$0.00007200	$0.00007441	1.71%	$13,171,866	—
Oct 23, 2025	$0.00007088	$0.00007531	$0.00007066	$0.00007315	3.20%	$16,875,454	—
Oct 22, 2025	$0.00007349	$0.00007430	$0.00006859	$0.00007087	3.57%	$22,722,643	—
Oct 21, 2025	$0.00007981	$0.00008411	$0.00007281	$0.00007350	7.91%	$46,004,912	—
Oct 20, 2025	$0.00006689	$0.00008930	$0.00006537	$0.00007982	19.33%	$117,082,501	—
Oct 19, 2025	$0.00006488	$0.00006897	$0.00006381	$0.00006689	3.10%	$9,210,676	—
Oct 18, 2025	$0.00006510	$0.00006674	$0.00006366	$0.00006487	0.35%	$6,344,031	—

Über die historischen Daten von FLOKI

This page lists daily FLOKI (FLOKI) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.