FLOKI (FLOKI) 2023年の価格推移

In 2023, FLOKI opened at $0.00003230 and closed the year at $0.00003496, a change of +8.24%. The highest price was $0.00005400 and the lowest $0.00001524.

日付	始値	高値	安値	終値	変動	出来高	時価総額
Dec 31, 2023	$0.00003507	$0.00003715	$0.00003425	$0.00003496	0.31%	$3,698,162	—
Dec 30, 2023	$0.00003525	$0.00003585	$0.00003430	$0.00003507	0.51%	$1,805,554	—
Dec 29, 2023	$0.00003547	$0.00003667	$0.00003426	$0.00003522	0.70%	$3,269,187	—
Dec 28, 2023	$0.00003701	$0.00003870	$0.00003491	$0.00003547	4.16%	$6,008,878	—
Dec 27, 2023	$0.00003559	$0.00003800	$0.00003388	$0.00003702	4.02%	$6,414,760	—
Dec 26, 2023	$0.00003737	$0.00003769	$0.00003300	$0.00003558	4.79%	$6,081,018	—
Dec 25, 2023	$0.00003520	$0.00003774	$0.00003491	$0.00003734	6.08%	$6,159,214	—
Dec 24, 2023	$0.00003649	$0.00003692	$0.00003436	$0.00003513	3.73%	$5,089,040	—
Dec 23, 2023	$0.00003791	$0.00003818	$0.00003571	$0.00003649	3.75%	$4,164,986	—
Dec 22, 2023	$0.00003598	$0.00003802	$0.00003480	$0.00003791	5.36%	$11,263,467	—
Dec 21, 2023	$0.00003453	$0.00003638	$0.00003424	$0.00003599	4.23%	$4,615,264	—
Dec 20, 2023	$0.00003408	$0.00003579	$0.00003355	$0.00003449	1.20%	$4,748,332	—
Dec 19, 2023	$0.00003529	$0.00003596	$0.00003355	$0.00003409	3.40%	$3,785,303	—
Dec 18, 2023	$0.00003615	$0.00003678	$0.00003265	$0.00003528	2.41%	$5,807,855	—
Dec 17, 2023	$0.00003903	$0.00003968	$0.00003591	$0.00003615	7.38%	$5,516,880	—
Dec 16, 2023	$0.00003644	$0.00003944	$0.00003561	$0.00003903	7.11%	$7,656,027	—
Dec 15, 2023	$0.00003976	$0.00003990	$0.00003615	$0.00003640	8.45%	$5,882,957	—
Dec 14, 2023	$0.00003888	$0.00004012	$0.00003725	$0.00003979	2.34%	$6,368,289	—
Dec 13, 2023	$0.00003823	$0.00003933	$0.00003605	$0.00003889	1.73%	$5,943,199	—
Dec 12, 2023	$0.00003691	$0.00003887	$0.00003639	$0.00003823	3.58%	$7,637,206	—
Dec 11, 2023	$0.00004062	$0.00004087	$0.00003528	$0.00003693	9.08%	$8,989,973	—
Dec 10, 2023	$0.00004031	$0.00004124	$0.00003882	$0.00004062	0.77%	$5,530,353	—
Dec 9, 2023	$0.00004118	$0.00004336	$0.00004000	$0.00004031	2.11%	$10,510,442	—
Dec 8, 2023	$0.00004160	$0.00004220	$0.00003750	$0.00004118	1.01%	$10,633,186	—
Dec 7, 2023	$0.00003908	$0.00004262	$0.00003851	$0.00004159	6.42%	$14,538,824	—
Dec 6, 2023	$0.00004246	$0.00004365	$0.00003871	$0.00003907	7.98%	$22,835,164	—
Dec 5, 2023	$0.00003737	$0.00004750	$0.00003590	$0.00004247	13.65%	$69,674,499	—
Dec 4, 2023	$0.00003363	$0.00004141	$0.00003354	$0.00003737	11.12%	$31,844,078	—
Dec 3, 2023	$0.00003397	$0.00003538	$0.00003308	$0.00003363	1.00%	$9,230,182	—
Dec 2, 2023	$0.00003279	$0.00003443	$0.00003278	$0.00003395	3.54%	$6,227,648	—
Dec 1, 2023	$0.00003212	$0.00003302	$0.00003201	$0.00003277	2.02%	$3,656,810	—
Nov 30, 2023	$0.00003192	$0.00003267	$0.00003156	$0.00003210	0.56%	$3,670,595	—
Nov 29, 2023	$0.00003202	$0.00003254	$0.00003122	$0.00003191	0.34%	$4,152,853	—
Nov 28, 2023	$0.00003144	$0.00003330	$0.00003063	$0.00003205	1.94%	$8,500,676	—
Nov 27, 2023	$0.00003221	$0.00003249	$0.00003044	$0.00003140	2.51%	$6,027,289	—
Nov 26, 2023	$0.00003378	$0.00003396	$0.00003129	$0.00003220	4.68%	$6,735,177	—
Nov 25, 2023	$0.00003259	$0.00003519	$0.00003230	$0.00003379	3.68%	$11,171,547	—
Nov 24, 2023	$0.00003195	$0.00003329	$0.00003178	$0.00003259	2.00%	$5,872,442	—
Nov 23, 2023	$0.00003263	$0.00003325	$0.00003156	$0.00003194	2.11%	$4,697,821	—
Nov 22, 2023	$0.00002926	$0.00003322	$0.00002910	$0.00003263	11.52%	$12,714,968	—
Nov 21, 2023	$0.00003102	$0.00003156	$0.00002811	$0.00002931	5.51%	$7,041,727	—
Nov 20, 2023	$0.00003288	$0.00003353	$0.00003089	$0.00003102	5.66%	$4,887,270	—
Nov 19, 2023	$0.00003220	$0.00003321	$0.00003130	$0.00003287	2.08%	$4,480,117	—
Nov 18, 2023	$0.00003344	$0.00003407	$0.00003107	$0.00003222	3.65%	$6,134,694	—
Nov 17, 2023	$0.00003331	$0.00003465	$0.00003096	$0.00003346	0.45%	$7,359,956	—
Nov 16, 2023	$0.00003615	$0.00003700	$0.00003239	$0.00003329	7.91%	$12,786,736	—
Nov 15, 2023	$0.00003334	$0.00003661	$0.00003314	$0.00003617	8.49%	$14,793,488	—
Nov 14, 2023	$0.00003389	$0.00003823	$0.00003121	$0.00003336	1.56%	$40,618,889	—
Nov 13, 2023	$0.00003044	$0.00003980	$0.00003010	$0.00003389	11.33%	$49,281,696	—
Nov 12, 2023	$0.00003135	$0.00003164	$0.00002938	$0.00003043	2.93%	$7,353,168	—
Nov 11, 2023	$0.00003109	$0.00003380	$0.00003004	$0.00003135	0.84%	$18,127,830	—
Nov 10, 2023	$0.00003031	$0.00003122	$0.00002907	$0.00003109	2.57%	$9,336,337	—
Nov 9, 2023	$0.00003085	$0.00003544	$0.00002610	$0.00003031	1.75%	$24,663,564	—
Nov 8, 2023	$0.00003051	$0.00003152	$0.00003012	$0.00003084	1.08%	$6,475,164	—
Nov 7, 2023	$0.00003141	$0.00003145	$0.00002881	$0.00003053	2.80%	$6,889,906	—
Nov 6, 2023	$0.00003108	$0.00003187	$0.00003043	$0.00003139	1.00%	$7,523,525	—
Nov 5, 2023	$0.00003165	$0.00003219	$0.00002927	$0.00003107	1.83%	$7,993,771	—
Nov 4, 2023	$0.00003048	$0.00003230	$0.00003000	$0.00003163	3.77%	$7,625,060	—
Nov 3, 2023	$0.00003081	$0.00003135	$0.00002913	$0.00003048	1.07%	$10,592,234	—
Nov 2, 2023	$0.00003301	$0.00003364	$0.00003030	$0.00003081	6.66%	$9,372,640	—
Nov 1, 2023	$0.00003260	$0.00003418	$0.00003019	$0.00003300	1.23%	$14,306,514	—
Oct 31, 2023	$0.00003600	$0.00003650	$0.00003140	$0.00003260	9.44%	$17,846,903	—
Oct 30, 2023	$0.00003483	$0.00003789	$0.00003483	$0.00003598	3.30%	$21,576,493	—
Oct 29, 2023	$0.00003579	$0.00003662	$0.00003464	$0.00003479	2.79%	$16,839,175	—
Oct 28, 2023	$0.00003445	$0.00003995	$0.00003408	$0.00003579	3.89%	$36,052,398	—
Oct 27, 2023	$0.00003854	$0.00004260	$0.00003350	$0.00003446	10.59%	$99,649,952	—
Oct 26, 2023	$0.00003036	$0.00003973	$0.00002952	$0.00003854	26.94%	$75,690,505	—
Oct 25, 2023	$0.00002566	$0.00003280	$0.00002445	$0.00003036	18.32%	$37,378,969	—
Oct 24, 2023	$0.00002767	$0.00002856	$0.00002479	$0.00002566	7.26%	$16,867,865	—
Oct 23, 2023	$0.00002485	$0.00002861	$0.00002465	$0.00002763	11.19%	$22,882,010	—
Oct 22, 2023	$0.00002391	$0.00002769	$0.00002308	$0.00002485	3.93%	$36,282,964	—
Oct 21, 2023	$0.00002011	$0.00002670	$0.00001977	$0.00002392	18.95%	$43,593,646	—
Oct 20, 2023	$0.00001789	$0.00002118	$0.00001765	$0.00002009	12.30%	$7,285,794	—
Oct 19, 2023	$0.00001837	$0.00001893	$0.00001758	$0.00001789	2.61%	$4,539,874	—
Oct 18, 2023	$0.00001804	$0.00001991	$0.00001750	$0.00001838	1.88%	$8,494,998	—
Oct 17, 2023	$0.00001838	$0.00001853	$0.00001708	$0.00001804	1.85%	$3,015,773	—
Oct 16, 2023	$0.00001809	$0.00001911	$0.00001802	$0.00001839	1.66%	$2,308,897	—
Oct 15, 2023	$0.00001838	$0.00001877	$0.00001790	$0.00001810	1.52%	$1,927,101	—
Oct 14, 2023	$0.00001811	$0.00001892	$0.00001795	$0.00001839	1.55%	$2,863,796	—
Oct 13, 2023	$0.00001736	$0.00001865	$0.00001734	$0.00001810	4.26%	$6,230,814	—
Oct 12, 2023	$0.00001679	$0.00001751	$0.00001641	$0.00001734	3.28%	$1,614,194	—
Oct 11, 2023	$0.00001722	$0.00001730	$0.00001632	$0.00001679	2.50%	$1,204,028	—
Oct 10, 2023	$0.00001699	$0.00001795	$0.00001685	$0.00001721	1.29%	$1,814,538	—
Oct 9, 2023	$0.00001772	$0.00001797	$0.00001668	$0.00001698	4.18%	$1,700,819	—
Oct 8, 2023	$0.00001822	$0.00001825	$0.00001751	$0.00001772	2.74%	$1,124,378	—
Oct 7, 2023	$0.00001835	$0.00001868	$0.00001816	$0.00001823	0.65%	$1,200,126	—
Oct 6, 2023	$0.00001812	$0.00001865	$0.00001807	$0.00001835	1.27%	$2,149,129	—
Oct 5, 2023	$0.00001769	$0.00001924	$0.00001757	$0.00001811	2.37%	$6,728,309	—
Oct 4, 2023	$0.00001774	$0.00001788	$0.00001715	$0.00001771	0.17%	$1,523,478	—
Oct 3, 2023	$0.00001899	$0.00001925	$0.00001767	$0.00001773	6.64%	$2,918,047	—
Oct 2, 2023	$0.00001938	$0.00002096	$0.00001880	$0.00001899	2.01%	$8,359,994	—
Oct 1, 2023	$0.00001845	$0.00001980	$0.00001802	$0.00001939	5.09%	$10,125,983	—
Sep 30, 2023	$0.00001648	$0.00001984	$0.00001640	$0.00001845	11.95%	$20,571,871	—
Sep 29, 2023	$0.00001603	$0.00001750	$0.00001600	$0.00001647	2.74%	$4,042,189	—
Sep 28, 2023	$0.00001566	$0.00001617	$0.00001557	$0.00001603	2.36%	$1,482,041	—
Sep 27, 2023	$0.00001555	$0.00001612	$0.00001549	$0.00001565	0.64%	$1,257,353	—
Sep 26, 2023	$0.00001576	$0.00001593	$0.00001542	$0.00001556	1.27%	$666,479	—
Sep 25, 2023	$0.00001550	$0.00001589	$0.00001532	$0.00001575	1.61%	$692,788	—
Sep 24, 2023	$0.00001589	$0.00001589	$0.00001530	$0.00001549	2.52%	$818,727	—
Sep 23, 2023	$0.00001620	$0.00001649	$0.00001563	$0.00001589	1.91%	$1,195,853	—
Sep 22, 2023	$0.00001544	$0.00001645	$0.00001531	$0.00001616	4.66%	$2,796,537	—
Sep 21, 2023	$0.00001583	$0.00001604	$0.00001532	$0.00001545	2.40%	$861,448	—
Sep 20, 2023	$0.00001596	$0.00001604	$0.00001561	$0.00001583	0.81%	$703,144	—
Sep 19, 2023	$0.00001574	$0.00001614	$0.00001564	$0.00001593	1.21%	$821,909	—
Sep 18, 2023	$0.00001556	$0.00001612	$0.00001529	$0.00001574	1.16%	$1,262,602	—
Sep 17, 2023	$0.00001620	$0.00001620	$0.00001535	$0.00001557	3.89%	$1,176,983	—
Sep 16, 2023	$0.00001613	$0.00001663	$0.00001610	$0.00001620	0.43%	$1,353,418	—
Sep 15, 2023	$0.00001595	$0.00001621	$0.00001574	$0.00001611	1.00%	$852,478	—
Sep 14, 2023	$0.00001597	$0.00001621	$0.00001579	$0.00001593	0.25%	$925,479	—
Sep 13, 2023	$0.00001568	$0.00001626	$0.00001548	$0.00001596	1.79%	$1,237,627	—
Sep 12, 2023	$0.00001555	$0.00001640	$0.00001555	$0.00001568	0.84%	$1,410,004	—
Sep 11, 2023	$0.00001673	$0.00001686	$0.00001524	$0.00001554	7.11%	$1,661,245	—
Sep 10, 2023	$0.00001759	$0.00001771	$0.00001610	$0.00001672	4.95%	$1,772,416	—
Sep 9, 2023	$0.00001869	$0.00001880	$0.00001718	$0.00001758	5.94%	$6,006,929	—
Sep 8, 2023	$0.00001720	$0.00001990	$0.00001673	$0.00001869	8.66%	$12,841,652	—
Sep 7, 2023	$0.00001687	$0.00001727	$0.00001670	$0.00001718	1.84%	$910,135	—
Sep 6, 2023	$0.00001702	$0.00001716	$0.00001656	$0.00001687	0.88%	$1,064,941	—
Sep 5, 2023	$0.00001695	$0.00001718	$0.00001674	$0.00001701	0.35%	$1,010,210	—
Sep 4, 2023	$0.00001687	$0.00001726	$0.00001670	$0.00001695	0.47%	$1,352,234	—
Sep 3, 2023	$0.00001703	$0.00001715	$0.00001666	$0.00001688	0.88%	$1,004,554	—
Sep 2, 2023	$0.00001701	$0.00001714	$0.00001679	$0.00001703	0.12%	$869,051	—
Sep 1, 2023	$0.00001743	$0.00001750	$0.00001668	$0.00001701	2.41%	$1,157,519	—
Aug 31, 2023	$0.00001829	$0.00001833	$0.00001712	$0.00001743	4.70%	$1,029,501	—
Aug 30, 2023	$0.00001855	$0.00001889	$0.00001788	$0.00001830	1.35%	$1,832,069	—
Aug 29, 2023	$0.00001758	$0.00001888	$0.00001709	$0.00001855	5.52%	$2,065,774	—
Aug 28, 2023	$0.00001765	$0.00001777	$0.00001707	$0.00001758	0.40%	$804,349	—
Aug 27, 2023	$0.00001759	$0.00001771	$0.00001746	$0.00001766	0.40%	$671,491	—
Aug 26, 2023	$0.00001751	$0.00001784	$0.00001741	$0.00001760	0.51%	$957,037	—
Aug 25, 2023	$0.00001803	$0.00001804	$0.00001724	$0.00001752	2.83%	$1,527,135	—
Aug 24, 2023	$0.00001850	$0.00001864	$0.00001773	$0.00001801	2.65%	$1,645,714	—
Aug 23, 2023	$0.00001808	$0.00001880	$0.00001785	$0.00001851	2.38%	$1,586,137	—
Aug 22, 2023	$0.00001839	$0.00001846	$0.00001714	$0.00001807	1.74%	$1,531,186	—
Aug 21, 2023	$0.00001892	$0.00001896	$0.00001793	$0.00001837	2.91%	$1,586,487	—
Aug 20, 2023	$0.00001874	$0.00001912	$0.00001870	$0.00001892	0.96%	$1,433,003	—
Aug 19, 2023	$0.00001841	$0.00001901	$0.00001825	$0.00001875	1.85%	$2,108,552	—
Aug 18, 2023	$0.00001808	$0.00001875	$0.00001759	$0.00001841	1.83%	$4,613,469	—
Aug 17, 2023	$0.00002129	$0.00002197	$0.00001606	$0.00001808	15.08%	$5,097,534	—
Aug 16, 2023	$0.00002296	$0.00002316	$0.00002072	$0.00002128	7.32%	$3,378,819	—
Aug 15, 2023	$0.00002385	$0.00002500	$0.00002162	$0.00002297	3.69%	$10,492,521	—
Aug 14, 2023	$0.00002297	$0.00002478	$0.00002290	$0.00002385	3.83%	$5,670,172	—
Aug 13, 2023	$0.00002327	$0.00002355	$0.00002284	$0.00002297	1.29%	$3,062,085	—
Aug 12, 2023	$0.00002281	$0.00002350	$0.00002273	$0.00002326	1.97%	$3,994,443	—
Aug 11, 2023	$0.00002240	$0.00002290	$0.00002218	$0.00002281	1.83%	$2,138,781	—
Aug 10, 2023	$0.00002230	$0.00002253	$0.00002208	$0.00002241	0.49%	$1,388,525	—
Aug 9, 2023	$0.00002220	$0.00002290	$0.00002211	$0.00002229	0.41%	$2,887,562	—
Aug 8, 2023	$0.00002212	$0.00002256	$0.00002159	$0.00002224	0.54%	$2,424,383	—
Aug 7, 2023	$0.00002271	$0.00002320	$0.00002159	$0.00002211	2.64%	$3,093,017	—
Aug 6, 2023	$0.00002277	$0.00002399	$0.00002236	$0.00002269	0.35%	$4,955,217	—
Aug 5, 2023	$0.00002169	$0.00002375	$0.00002142	$0.00002277	4.98%	$7,720,041	—
Aug 4, 2023	$0.00002181	$0.00002208	$0.00002140	$0.00002170	0.50%	$1,306,050	—
Aug 3, 2023	$0.00002221	$0.00002225	$0.00002169	$0.00002181	1.80%	$991,817	—
Aug 2, 2023	$0.00002278	$0.00002295	$0.00002180	$0.00002222	2.46%	$1,598,952	—
Aug 1, 2023	$0.00002210	$0.00002294	$0.00002130	$0.00002278	3.08%	$2,453,104	—
Jul 31, 2023	$0.00002222	$0.00002267	$0.00002182	$0.00002211	0.50%	$1,507,478	—
Jul 30, 2023	$0.00002294	$0.00002294	$0.00002160	$0.00002221	3.18%	$1,673,288	—
Jul 29, 2023	$0.00002236	$0.00002340	$0.00002232	$0.00002294	2.59%	$3,421,718	—
Jul 28, 2023	$0.00002231	$0.00002260	$0.00002185	$0.00002235	0.18%	$1,907,028	—
Jul 27, 2023	$0.00002234	$0.00002304	$0.00002202	$0.00002231	0.13%	$1,725,613	—
Jul 26, 2023	$0.00002262	$0.00002271	$0.00002182	$0.00002234	1.24%	$1,875,390	—
Jul 25, 2023	$0.00002210	$0.00002317	$0.00002170	$0.00002261	2.31%	$2,580,026	—
Jul 24, 2023	$0.00002395	$0.00002403	$0.00002130	$0.00002211	7.68%	$2,576,138	—
Jul 23, 2023	$0.00002378	$0.00002422	$0.00002360	$0.00002394	0.67%	$867,615	—
Jul 22, 2023	$0.00002406	$0.00002426	$0.00002354	$0.00002377	1.21%	$1,142,408	—
Jul 21, 2023	$0.00002400	$0.00002438	$0.00002373	$0.00002406	0.25%	$1,905,187	—
Jul 20, 2023	$0.00002397	$0.00002470	$0.00002372	$0.00002399	0.08%	$1,820,364	—
Jul 19, 2023	$0.00002391	$0.00002431	$0.00002383	$0.00002398	0.29%	$1,329,302	—
Jul 18, 2023	$0.00002449	$0.00002478	$0.00002341	$0.00002391	2.37%	$1,563,015	—
Jul 17, 2023	$0.00002464	$0.00002500	$0.00002376	$0.00002450	0.57%	$2,218,944	—
Jul 16, 2023	$0.00002586	$0.00002590	$0.00002454	$0.00002464	4.72%	$1,678,663	—
Jul 15, 2023	$0.00002577	$0.00002681	$0.00002525	$0.00002587	0.39%	$6,032,679	—
Jul 14, 2023	$0.00002655	$0.00002751	$0.00002483	$0.00002579	2.86%	$5,367,208	—
Jul 13, 2023	$0.00002479	$0.00002662	$0.00002423	$0.00002655	7.10%	$4,713,436	—
Jul 12, 2023	$0.00002485	$0.00002539	$0.00002433	$0.00002475	0.40%	$1,746,044	—
Jul 11, 2023	$0.00002517	$0.00002553	$0.00002460	$0.00002485	1.27%	$2,608,773	—
Jul 10, 2023	$0.00002459	$0.00002547	$0.00002373	$0.00002517	2.36%	$3,527,706	—
Jul 9, 2023	$0.00002500	$0.00002509	$0.00002446	$0.00002460	1.60%	$1,207,469	—
Jul 8, 2023	$0.00002528	$0.00002529	$0.00002459	$0.00002501	1.07%	$1,756,632	—
Jul 7, 2023	$0.00002448	$0.00002528	$0.00002411	$0.00002528	3.27%	$2,523,641	—
Jul 6, 2023	$0.00002543	$0.00002681	$0.00002445	$0.00002448	3.74%	$3,306,349	—
Jul 5, 2023	$0.00002668	$0.00002694	$0.00002491	$0.00002543	4.69%	$3,955,020	—
Jul 4, 2023	$0.00002782	$0.00002803	$0.00002658	$0.00002667	4.13%	$4,762,336	—
Jul 3, 2023	$0.00002672	$0.00002917	$0.00002654	$0.00002782	4.12%	$9,218,508	—
Jul 2, 2023	$0.00002775	$0.00002785	$0.00002603	$0.00002672	3.71%	$3,856,797	—
Jul 1, 2023	$0.00002842	$0.00003063	$0.00002709	$0.00002775	2.36%	$18,474,052	—
Jun 30, 2023	$0.00002431	$0.00003027	$0.00002340	$0.00002844	16.99%	$19,252,837	—
Jun 29, 2023	$0.00002397	$0.00002483	$0.00002377	$0.00002431	1.42%	$2,663,586	—
Jun 28, 2023	$0.00002618	$0.00002619	$0.00002310	$0.00002397	8.44%	$3,845,166	—
Jun 27, 2023	$0.00002592	$0.00002640	$0.00002562	$0.00002617	0.96%	$3,204,796	—
Jun 26, 2023	$0.00002726	$0.00002729	$0.00002551	$0.00002591	4.95%	$3,951,225	—
Jun 25, 2023	$0.00002714	$0.00002780	$0.00002668	$0.00002724	0.37%	$5,016,371	—
Jun 24, 2023	$0.00002698	$0.00002800	$0.00002605	$0.00002713	0.56%	$6,606,281	—
Jun 23, 2023	$0.00002598	$0.00002865	$0.00002587	$0.00002696	3.77%	$12,376,169	—
Jun 22, 2023	$0.00002589	$0.00002962	$0.00002559	$0.00002598	0.35%	$33,145,344	—
Jun 21, 2023	$0.00002288	$0.00002955	$0.00002278	$0.00002589	13.16%	$18,089,138	—
Jun 20, 2023	$0.00002199	$0.00002300	$0.00002122	$0.00002289	4.09%	$4,051,841	—
Jun 19, 2023	$0.00002177	$0.00002204	$0.00002137	$0.00002197	0.92%	$1,606,011	—
Jun 18, 2023	$0.00002245	$0.00002265	$0.00002157	$0.00002177	3.03%	$1,815,726	—
Jun 17, 2023	$0.00002191	$0.00002294	$0.00002162	$0.00002245	2.46%	$2,472,484	—
Jun 16, 2023	$0.00002154	$0.00002247	$0.00002088	$0.00002190	1.67%	$2,333,090	—
Jun 15, 2023	$0.00002139	$0.00002179	$0.00002063	$0.00002153	0.65%	$1,747,595	—
Jun 14, 2023	$0.00002213	$0.00002241	$0.00002076	$0.00002141	3.25%	$2,476,682	—
Jun 13, 2023	$0.00002152	$0.00002338	$0.00002136	$0.00002214	2.88%	$3,999,080	—
Jun 12, 2023	$0.00002122	$0.00002196	$0.00002038	$0.00002151	1.37%	$2,445,050	—
Jun 11, 2023	$0.00002140	$0.00002189	$0.00002086	$0.00002122	0.84%	$3,215,354	—
Jun 10, 2023	$0.00002652	$0.00002656	$0.00001801	$0.00002140	19.31%	$8,439,502	—
Jun 9, 2023	$0.00002709	$0.00002735	$0.00002626	$0.00002652	2.10%	$2,858,854	—
Jun 8, 2023	$0.00002672	$0.00002799	$0.00002660	$0.00002709	1.38%	$3,701,800	—
Jun 7, 2023	$0.00002881	$0.00002882	$0.00002631	$0.00002671	7.29%	$3,227,273	—
Jun 6, 2023	$0.00002785	$0.00002918	$0.00002677	$0.00002881	3.45%	$4,991,362	—
Jun 5, 2023	$0.00003136	$0.00003136	$0.00002601	$0.00002785	11.19%	$5,925,597	—
Jun 4, 2023	$0.00003172	$0.00003202	$0.00003124	$0.00003138	1.07%	$2,408,024	—
Jun 3, 2023	$0.00003211	$0.00003266	$0.00003147	$0.00003171	1.25%	$3,373,372	—
Jun 2, 2023	$0.00003141	$0.00003249	$0.00003080	$0.00003211	2.23%	$4,685,890	—
Jun 1, 2023	$0.00003139	$0.00003302	$0.00003070	$0.00003141	0.06%	$4,986,732	—
May 31, 2023	$0.00003294	$0.00003329	$0.00003056	$0.00003138	4.74%	$4,517,692	—
May 30, 2023	$0.00003333	$0.00003344	$0.00003241	$0.00003295	1.14%	$4,501,586	—
May 29, 2023	$0.00003500	$0.00003520	$0.00003291	$0.00003333	4.77%	$6,847,745	—
May 28, 2023	$0.00003311	$0.00003718	$0.00003234	$0.00003500	5.71%	$26,556,352	—
May 27, 2023	$0.00003117	$0.00003344	$0.00003095	$0.00003311	6.22%	$5,294,607	—
May 26, 2023	$0.00003108	$0.00003193	$0.00003036	$0.00003114	0.19%	$5,889,717	—
May 25, 2023	$0.00003127	$0.00003304	$0.00002980	$0.00003108	0.61%	$13,099,631	—
May 24, 2023	$0.00003182	$0.00003385	$0.00002975	$0.00003127	1.73%	$14,746,807	—
May 23, 2023	$0.00003102	$0.00003207	$0.00003084	$0.00003181	2.55%	$4,135,760	—
May 22, 2023	$0.00003099	$0.00003149	$0.00003016	$0.00003103	0.13%	$4,178,933	—
May 21, 2023	$0.00003320	$0.00003320	$0.00003047	$0.00003099	6.66%	$4,224,379	—
May 20, 2023	$0.00003280	$0.00003445	$0.00003222	$0.00003323	1.31%	$5,343,018	—
May 19, 2023	$0.00003261	$0.00003286	$0.00003217	$0.00003280	0.58%	$2,653,222	—
May 18, 2023	$0.00003358	$0.00003555	$0.00003200	$0.00003260	2.92%	$6,926,322	—
May 17, 2023	$0.00003390	$0.00003418	$0.00003186	$0.00003356	1.00%	$5,671,276	—
May 16, 2023	$0.00003525	$0.00003574	$0.00003355	$0.00003390	3.83%	$3,716,736	—
May 15, 2023	$0.00003592	$0.00003620	$0.00003467	$0.00003525	1.87%	$3,434,927	—
May 14, 2023	$0.00003586	$0.00003627	$0.00003490	$0.00003592	0.17%	$3,392,334	—
May 13, 2023	$0.00003637	$0.00003725	$0.00003487	$0.00003586	1.40%	$7,997,098	—
May 12, 2023	$0.00003549	$0.00003661	$0.00003291	$0.00003634	2.40%	$5,204,630	—
May 11, 2023	$0.00003774	$0.00003776	$0.00003305	$0.00003549	5.96%	$6,293,911	—
May 10, 2023	$0.00003586	$0.00003815	$0.00003421	$0.00003776	5.30%	$6,652,189	—
May 9, 2023	$0.00003439	$0.00003663	$0.00003376	$0.00003587	4.30%	$7,881,654	—
May 8, 2023	$0.00003923	$0.00003986	$0.00003181	$0.00003440	12.31%	$12,165,756	—
May 7, 2023	$0.00004002	$0.00004200	$0.00003788	$0.00003923	1.97%	$11,769,825	—
May 6, 2023	$0.00004784	$0.00004828	$0.00003832	$0.00003999	16.41%	$33,024,553	—
May 5, 2023	$0.00003230	$0.00005400	$0.00003230	$0.00004785	48.14%	$41,589,308	—

FLOKIの過去データについて

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.