FLOKI (FLOKI) 2024 prishistorikk for

In 2024, FLOKI opened at $0.00003495 and closed the year at $0.0001772, a change of +406.90%. The highest price was $0.0003490 and the lowest $0.00002655.

Dato	Åpning	Høyeste	Laveste	Lukking	Endring	Volum	Markedsverdi
Dec 31, 2024	$0.0001745	$0.0001847	$0.0001688	$0.0001772	1.54%	$62,520,139	—
Dec 30, 2024	$0.0001712	$0.0001798	$0.0001690	$0.0001745	1.93%	$46,405,489	—
Dec 29, 2024	$0.0001817	$0.0001820	$0.0001703	$0.0001712	5.77%	$24,355,252	—
Dec 28, 2024	$0.0001759	$0.0001849	$0.0001735	$0.0001816	3.28%	$35,354,497	—
Dec 27, 2024	$0.0001728	$0.0001819	$0.0001709	$0.0001759	1.79%	$54,068,841	—
Dec 26, 2024	$0.0001785	$0.0001828	$0.0001685	$0.0001728	3.18%	$65,606,969	—
Dec 25, 2024	$0.0001812	$0.0001827	$0.0001745	$0.0001784	1.52%	$36,195,600	—
Dec 24, 2024	$0.0001779	$0.0001846	$0.0001728	$0.0001812	1.88%	$40,450,898	—
Dec 23, 2024	$0.0001675	$0.0001805	$0.0001631	$0.0001778	6.20%	$58,902,714	—
Dec 22, 2024	$0.0001666	$0.0001737	$0.0001604	$0.0001675	0.51%	$58,969,230	—
Dec 21, 2024	$0.0001769	$0.0001905	$0.0001640	$0.0001666	5.82%	$75,318,313	—
Dec 20, 2024	$0.0001687	$0.0001789	$0.0001453	$0.0001769	4.84%	$132,045,649	—
Dec 19, 2024	$0.0001904	$0.0001924	$0.0001645	$0.0001687	11.37%	$122,011,993	—
Dec 18, 2024	$0.0002192	$0.0002243	$0.0001861	$0.0001904	13.14%	$100,117,503	—
Dec 17, 2024	$0.0002272	$0.0002328	$0.0002172	$0.0002192	3.52%	$66,766,611	—
Dec 16, 2024	$0.0002321	$0.0002419	$0.0002212	$0.0002272	2.13%	$86,491,579	—
Dec 15, 2024	$0.0002478	$0.0002478	$0.0002216	$0.0002321	6.32%	$162,592,106	—
Dec 14, 2024	$0.0002443	$0.0002590	$0.0002286	$0.0002478	1.42%	$179,649,794	—
Dec 13, 2024	$0.0002387	$0.0002478	$0.0002329	$0.0002443	2.32%	$76,435,491	—
Dec 12, 2024	$0.0002422	$0.0002543	$0.0002347	$0.0002387	1.42%	$101,019,025	—
Dec 11, 2024	$0.0002218	$0.0002476	$0.0002154	$0.0002421	9.17%	$96,796,172	—
Dec 10, 2024	$0.0002392	$0.0002455	$0.0002073	$0.0002218	7.29%	$213,875,722	—
Dec 9, 2024	$0.0002585	$0.0002841	$0.0002078	$0.0002392	7.47%	$390,370,280	—
Dec 8, 2024	$0.0002571	$0.0002669	$0.0002477	$0.0002585	0.56%	$109,447,440	—
Dec 7, 2024	$0.0002361	$0.0002732	$0.0002326	$0.0002571	8.89%	$233,901,668	—
Dec 6, 2024	$0.0002314	$0.0002416	$0.0002248	$0.0002361	2.06%	$81,498,264	—
Dec 5, 2024	$0.0002363	$0.0002423	$0.0002195	$0.0002313	2.12%	$114,410,878	—
Dec 4, 2024	$0.0002243	$0.0002369	$0.0002219	$0.0002363	5.35%	$113,795,969	—
Dec 3, 2024	$0.0002266	$0.0002348	$0.0002073	$0.0002243	1.02%	$104,413,667	—
Dec 2, 2024	$0.0002375	$0.0002493	$0.0002187	$0.0002266	4.56%	$132,384,007	—
Dec 1, 2024	$0.0002303	$0.0002500	$0.0002244	$0.0002375	3.12%	$155,891,637	—
Nov 30, 2024	$0.0002308	$0.0002373	$0.0002253	$0.0002303	0.22%	$71,420,174	—
Nov 29, 2024	$0.0002216	$0.0002381	$0.0002196	$0.0002308	4.15%	$84,328,046	—
Nov 28, 2024	$0.0002260	$0.0002336	$0.0002164	$0.0002216	1.96%	$59,063,642	—
Nov 27, 2024	$0.0002141	$0.0002287	$0.0002094	$0.0002260	5.58%	$72,643,334	—
Nov 26, 2024	$0.0002214	$0.0002283	$0.0002035	$0.0002141	3.31%	$88,000,229	—
Nov 25, 2024	$0.0002373	$0.0002448	$0.0002165	$0.0002214	6.70%	$97,948,827	—
Nov 24, 2024	$0.0002466	$0.0002529	$0.0002269	$0.0002373	3.78%	$93,317,623	—
Nov 23, 2024	$0.0002490	$0.0002660	$0.0002415	$0.0002466	0.97%	$156,969,204	—
Nov 22, 2024	$0.0002605	$0.0002658	$0.0002432	$0.0002490	4.40%	$115,323,423	—
Nov 21, 2024	$0.0002645	$0.0002900	$0.0002471	$0.0002605	1.54%	$277,590,159	—
Nov 20, 2024	$0.0002472	$0.0002729	$0.0002254	$0.0002646	7.02%	$202,097,606	—
Nov 19, 2024	$0.0002488	$0.0002602	$0.0002415	$0.0002472	0.63%	$115,810,327	—
Nov 18, 2024	$0.0002563	$0.0002702	$0.0002391	$0.0002487	2.95%	$163,643,776	—
Nov 17, 2024	$0.0002469	$0.0002800	$0.0002343	$0.0002563	3.80%	$255,577,317	—
Nov 16, 2024	$0.0002595	$0.0002750	$0.0002326	$0.0002469	4.87%	$208,282,782	—
Nov 15, 2024	$0.0002154	$0.0002830	$0.0002036	$0.0002595	20.52%	$306,365,704	—
Nov 14, 2024	$0.0002350	$0.0002493	$0.0002127	$0.0002154	8.36%	$302,324,544	—
Nov 13, 2024	$0.0002110	$0.0002478	$0.0001842	$0.0002350	11.36%	$374,391,918	—
Nov 12, 2024	$0.0001832	$0.0002215	$0.0001750	$0.0002109	15.11%	$314,477,969	—
Nov 11, 2024	$0.0001800	$0.0001920	$0.0001700	$0.0001832	1.81%	$175,101,342	—
Nov 10, 2024	$0.0001455	$0.0001932	$0.0001432	$0.0001800	23.69%	$229,710,681	—
Nov 9, 2024	$0.0001404	$0.0001470	$0.0001380	$0.0001455	3.66%	$44,352,863	—
Nov 8, 2024	$0.0001441	$0.0001485	$0.0001350	$0.0001404	2.60%	$45,614,745	—
Nov 7, 2024	$0.0001426	$0.0001483	$0.0001377	$0.0001441	1.02%	$58,592,224	—
Nov 6, 2024	$0.0001252	$0.0001460	$0.0001252	$0.0001427	13.95%	$75,674,619	—
Nov 5, 2024	$0.0001171	$0.0001279	$0.0001171	$0.0001252	6.89%	$30,139,028	—
Nov 4, 2024	$0.0001218	$0.0001254	$0.0001147	$0.0001171	3.86%	$25,929,482	—
Nov 3, 2024	$0.0001311	$0.0001320	$0.0001176	$0.0001219	7.04%	$36,701,905	—
Nov 2, 2024	$0.0001349	$0.0001365	$0.0001295	$0.0001311	2.81%	$14,438,464	—
Nov 1, 2024	$0.0001385	$0.0001434	$0.0001335	$0.0001349	2.61%	$33,416,440	—
Oct 31, 2024	$0.0001451	$0.0001477	$0.0001367	$0.0001385	4.54%	$32,718,174	—
Oct 30, 2024	$0.0001472	$0.0001517	$0.0001421	$0.0001451	1.47%	$40,893,618	—
Oct 29, 2024	$0.0001419	$0.0001529	$0.0001419	$0.0001472	3.72%	$54,371,880	—
Oct 28, 2024	$0.0001353	$0.0001459	$0.0001289	$0.0001419	4.89%	$40,249,273	—
Oct 27, 2024	$0.0001336	$0.0001369	$0.0001312	$0.0001353	1.28%	$15,951,644	—
Oct 26, 2024	$0.0001312	$0.0001343	$0.0001287	$0.0001336	1.78%	$27,680,801	—
Oct 25, 2024	$0.0001472	$0.0001479	$0.0001252	$0.0001312	10.82%	$39,383,283	—
Oct 24, 2024	$0.0001427	$0.0001485	$0.0001415	$0.0001471	3.09%	$28,227,703	—
Oct 23, 2024	$0.0001488	$0.0001495	$0.0001379	$0.0001427	4.09%	$33,525,451	—
Oct 22, 2024	$0.0001514	$0.0001551	$0.0001467	$0.0001488	1.68%	$34,908,600	—
Oct 21, 2024	$0.0001576	$0.0001611	$0.0001481	$0.0001514	3.96%	$52,905,345	—
Oct 20, 2024	$0.0001581	$0.0001597	$0.0001520	$0.0001576	0.28%	$39,322,612	—
Oct 19, 2024	$0.0001521	$0.0001638	$0.0001515	$0.0001581	3.93%	$68,284,390	—
Oct 18, 2024	$0.0001424	$0.0001598	$0.0001418	$0.0001521	6.81%	$70,007,786	—
Oct 17, 2024	$0.0001490	$0.0001525	$0.0001383	$0.0001424	4.41%	$46,567,436	—
Oct 16, 2024	$0.0001482	$0.0001545	$0.0001414	$0.0001489	0.51%	$64,221,698	—
Oct 15, 2024	$0.0001528	$0.0001580	$0.0001424	$0.0001482	3.02%	$78,883,054	—
Oct 14, 2024	$0.0001367	$0.0001549	$0.0001348	$0.0001528	11.79%	$72,574,509	—
Oct 13, 2024	$0.0001397	$0.0001406	$0.0001322	$0.0001367	2.17%	$27,159,931	—
Oct 12, 2024	$0.0001373	$0.0001430	$0.0001369	$0.0001397	1.72%	$29,652,893	—
Oct 11, 2024	$0.0001315	$0.0001397	$0.0001304	$0.0001373	4.47%	$30,833,456	—
Oct 10, 2024	$0.0001295	$0.0001346	$0.0001256	$0.0001315	1.50%	$34,862,733	—
Oct 9, 2024	$0.0001350	$0.0001416	$0.0001282	$0.0001295	4.04%	$39,671,690	—
Oct 8, 2024	$0.0001368	$0.0001435	$0.0001326	$0.0001350	1.29%	$43,020,586	—
Oct 7, 2024	$0.0001404	$0.0001468	$0.0001366	$0.0001368	2.59%	$63,357,874	—
Oct 6, 2024	$0.0001324	$0.0001415	$0.0001316	$0.0001404	6.01%	$32,098,070	—
Oct 5, 2024	$0.0001362	$0.0001386	$0.0001290	$0.0001324	2.78%	$27,509,488	—
Oct 4, 2024	$0.0001282	$0.0001385	$0.0001267	$0.0001362	6.21%	$46,721,037	—
Oct 3, 2024	$0.0001334	$0.0001360	$0.0001242	$0.0001283	3.88%	$50,220,458	—
Oct 2, 2024	$0.0001368	$0.0001443	$0.0001296	$0.0001334	2.44%	$67,785,523	—
Oct 1, 2024	$0.0001533	$0.0001634	$0.0001318	$0.0001368	10.74%	$109,710,770	—
Sep 30, 2024	$0.0001622	$0.0001655	$0.0001511	$0.0001533	5.53%	$73,454,517	—
Sep 29, 2024	$0.0001701	$0.0001746	$0.0001610	$0.0001622	4.64%	$66,815,221	—
Sep 28, 2024	$0.0001679	$0.0001745	$0.0001608	$0.0001701	1.29%	$68,152,717	—
Sep 27, 2024	$0.0001503	$0.0001770	$0.0001492	$0.0001679	11.74%	$119,342,371	—
Sep 26, 2024	$0.0001374	$0.0001534	$0.0001352	$0.0001502	9.34%	$75,915,990	—
Sep 25, 2024	$0.0001414	$0.0001452	$0.0001368	$0.0001374	2.83%	$39,291,106	—
Sep 24, 2024	$0.0001340	$0.0001438	$0.0001311	$0.0001414	5.48%	$54,874,532	—
Sep 23, 2024	$0.0001301	$0.0001352	$0.0001273	$0.0001340	3.03%	$31,817,312	—
Sep 22, 2024	$0.0001364	$0.0001368	$0.0001257	$0.0001301	4.62%	$27,491,156	—
Sep 21, 2024	$0.0001344	$0.0001368	$0.0001304	$0.0001364	1.49%	$18,739,455	—
Sep 20, 2024	$0.0001311	$0.0001376	$0.0001279	$0.0001344	2.47%	$43,631,204	—
Sep 19, 2024	$0.0001284	$0.0001393	$0.0001277	$0.0001311	2.11%	$59,112,014	—
Sep 18, 2024	$0.0001216	$0.0001284	$0.0001177	$0.0001284	5.58%	$35,362,237	—
Sep 17, 2024	$0.0001189	$0.0001244	$0.0001176	$0.0001216	2.25%	$21,410,362	—
Sep 16, 2024	$0.0001205	$0.0001224	$0.0001170	$0.0001189	1.26%	$21,240,800	—
Sep 15, 2024	$0.0001254	$0.0001268	$0.0001196	$0.0001205	3.97%	$18,038,458	—
Sep 14, 2024	$0.0001304	$0.0001308	$0.0001244	$0.0001254	3.81%	$18,463,934	—
Sep 13, 2024	$0.0001246	$0.0001318	$0.0001218	$0.0001304	4.70%	$29,617,317	—
Sep 12, 2024	$0.0001227	$0.0001259	$0.0001212	$0.0001245	1.48%	$20,594,353	—
Sep 11, 2024	$0.0001275	$0.0001276	$0.0001189	$0.0001227	3.73%	$29,287,666	—
Sep 10, 2024	$0.0001285	$0.0001293	$0.0001255	$0.0001274	0.80%	$24,470,018	—
Sep 9, 2024	$0.0001234	$0.0001314	$0.0001215	$0.0001285	4.08%	$37,233,380	—
Sep 8, 2024	$0.0001185	$0.0001254	$0.0001175	$0.0001234	4.14%	$33,597,950	—
Sep 7, 2024	$0.0001153	$0.0001210	$0.0001152	$0.0001185	2.78%	$20,004,981	—
Sep 6, 2024	$0.0001191	$0.0001231	$0.0001110	$0.0001153	3.13%	$42,504,847	—
Sep 5, 2024	$0.0001223	$0.0001246	$0.0001178	$0.0001191	2.65%	$27,644,721	—
Sep 4, 2024	$0.0001189	$0.0001248	$0.0001135	$0.0001223	2.89%	$43,386,767	—
Sep 3, 2024	$0.0001216	$0.0001281	$0.0001179	$0.0001189	2.21%	$39,487,234	—
Sep 2, 2024	$0.0001166	$0.0001232	$0.0001150	$0.0001216	4.27%	$32,380,730	—
Sep 1, 2024	$0.0001251	$0.0001258	$0.0001148	$0.0001166	6.78%	$36,182,775	—
Aug 31, 2024	$0.0001273	$0.0001311	$0.0001242	$0.0001251	1.72%	$33,819,025	—
Aug 30, 2024	$0.0001351	$0.0001358	$0.0001216	$0.0001273	5.79%	$154,221,960	—
Aug 29, 2024	$0.0001556	$0.0001593	$0.0001339	$0.0001355	12.95%	$138,537,662	—
Aug 28, 2024	$0.0001467	$0.0001599	$0.0001410	$0.0001556	6.09%	$132,065,433	—
Aug 27, 2024	$0.0001482	$0.0001625	$0.0001455	$0.0001467	0.99%	$147,662,710	—
Aug 26, 2024	$0.0001502	$0.0001568	$0.0001469	$0.0001482	1.36%	$76,048,344	—
Aug 25, 2024	$0.0001534	$0.0001536	$0.0001406	$0.0001502	2.08%	$53,145,439	—
Aug 24, 2024	$0.0001486	$0.0001600	$0.0001466	$0.0001534	3.22%	$60,076,240	—
Aug 23, 2024	$0.0001391	$0.0001526	$0.0001356	$0.0001486	6.79%	$67,080,111	—
Aug 22, 2024	$0.0001275	$0.0001444	$0.0001258	$0.0001391	9.09%	$80,187,622	—
Aug 21, 2024	$0.0001248	$0.0001298	$0.0001190	$0.0001275	2.19%	$40,803,982	—
Aug 20, 2024	$0.0001165	$0.0001338	$0.0001156	$0.0001248	7.13%	$73,828,472	—
Aug 19, 2024	$0.0001144	$0.0001185	$0.0001110	$0.0001165	1.84%	$22,315,129	—
Aug 18, 2024	$0.0001149	$0.0001182	$0.0001130	$0.0001144	0.47%	$16,012,063	—
Aug 17, 2024	$0.0001130	$0.0001159	$0.0001119	$0.0001149	1.66%	$12,295,658	—
Aug 16, 2024	$0.0001159	$0.0001182	$0.0001101	$0.0001130	2.48%	$26,039,989	—
Aug 15, 2024	$0.0001190	$0.0001222	$0.0001131	$0.0001159	2.65%	$25,993,034	—
Aug 14, 2024	$0.0001227	$0.0001266	$0.0001172	$0.0001190	2.98%	$29,209,932	—
Aug 13, 2024	$0.0001243	$0.0001258	$0.0001193	$0.0001227	1.27%	$23,230,930	—
Aug 12, 2024	$0.0001174	$0.0001262	$0.0001159	$0.0001242	5.83%	$45,032,827	—
Aug 11, 2024	$0.0001266	$0.0001315	$0.0001162	$0.0001174	7.25%	$35,117,235	—
Aug 10, 2024	$0.0001286	$0.0001311	$0.0001252	$0.0001266	1.61%	$20,603,292	—
Aug 9, 2024	$0.0001324	$0.0001338	$0.0001242	$0.0001286	2.82%	$41,498,509	—
Aug 8, 2024	$0.0001178	$0.0001348	$0.0001137	$0.0001324	12.32%	$66,847,774	—
Aug 7, 2024	$0.0001208	$0.0001376	$0.0001162	$0.0001178	2.48%	$99,888,261	—
Aug 6, 2024	$0.0001102	$0.0001250	$0.0001099	$0.0001209	9.63%	$61,711,719	—
Aug 5, 2024	$0.0001220	$0.0001242	$0.00009585	$0.0001102	9.69%	$138,007,133	—
Aug 4, 2024	$0.0001306	$0.0001345	$0.0001159	$0.0001220	6.55%	$49,393,629	—
Aug 3, 2024	$0.0001412	$0.0001452	$0.0001273	$0.0001306	7.49%	$46,776,607	—
Aug 2, 2024	$0.0001572	$0.0001592	$0.0001404	$0.0001412	10.18%	$55,577,765	—
Aug 1, 2024	$0.0001613	$0.0001648	$0.0001433	$0.0001572	2.58%	$51,517,662	—
Jul 31, 2024	$0.0001672	$0.0001748	$0.0001611	$0.0001613	3.51%	$36,695,901	—
Jul 30, 2024	$0.0001721	$0.0001756	$0.0001626	$0.0001672	2.85%	$28,977,554	—
Jul 29, 2024	$0.0001729	$0.0001834	$0.0001709	$0.0001721	0.47%	$40,327,401	—
Jul 28, 2024	$0.0001777	$0.0001777	$0.0001701	$0.0001729	2.71%	$21,882,894	—
Jul 27, 2024	$0.0001806	$0.0001882	$0.0001726	$0.0001777	1.59%	$47,579,339	—
Jul 26, 2024	$0.0001748	$0.0001822	$0.0001742	$0.0001806	3.29%	$36,395,278	—
Jul 25, 2024	$0.0001789	$0.0001814	$0.0001642	$0.0001748	2.31%	$60,537,415	—
Jul 24, 2024	$0.0001850	$0.0001963	$0.0001770	$0.0001789	3.29%	$60,331,364	—
Jul 23, 2024	$0.0001936	$0.0001967	$0.0001793	$0.0001850	4.45%	$68,082,944	—
Jul 22, 2024	$0.0002059	$0.0002112	$0.0001905	$0.0001938	5.90%	$67,697,289	—
Jul 21, 2024	$0.0002000	$0.0002099	$0.0001901	$0.0002059	2.94%	$88,540,428	—
Jul 20, 2024	$0.0001906	$0.0002100	$0.0001844	$0.0002000	4.95%	$92,298,714	—
Jul 19, 2024	$0.0001739	$0.0001955	$0.0001685	$0.0001906	9.60%	$82,566,745	—
Jul 18, 2024	$0.0001793	$0.0001861	$0.0001684	$0.0001739	3.01%	$69,979,133	—
Jul 17, 2024	$0.0001896	$0.0001943	$0.0001770	$0.0001793	5.45%	$68,521,444	—
Jul 16, 2024	$0.0001833	$0.0001980	$0.0001756	$0.0001896	3.43%	$160,230,727	—
Jul 15, 2024	$0.0001517	$0.0001843	$0.0001502	$0.0001833	20.86%	$101,309,878	—
Jul 14, 2024	$0.0001420	$0.0001542	$0.0001420	$0.0001517	6.79%	$32,329,164	—
Jul 13, 2024	$0.0001407	$0.0001441	$0.0001373	$0.0001420	0.94%	$21,377,294	—
Jul 12, 2024	$0.0001434	$0.0001451	$0.0001364	$0.0001407	1.86%	$28,710,667	—
Jul 11, 2024	$0.0001492	$0.0001559	$0.0001422	$0.0001434	3.92%	$39,764,214	—
Jul 10, 2024	$0.0001441	$0.0001563	$0.0001412	$0.0001492	3.56%	$46,617,099	—
Jul 9, 2024	$0.0001416	$0.0001492	$0.0001406	$0.0001440	1.73%	$42,936,036	—
Jul 8, 2024	$0.0001360	$0.0001510	$0.0001291	$0.0001415	4.04%	$83,121,360	—
Jul 7, 2024	$0.0001520	$0.0001522	$0.0001351	$0.0001361	10.51%	$46,002,570	—
Jul 6, 2024	$0.0001386	$0.0001548	$0.0001365	$0.0001521	9.74%	$47,337,418	—
Jul 5, 2024	$0.0001425	$0.0001449	$0.0001210	$0.0001386	2.74%	$107,388,411	—
Jul 4, 2024	$0.0001625	$0.0001657	$0.0001403	$0.0001424	12.32%	$71,113,980	—
Jul 3, 2024	$0.0001833	$0.0001862	$0.0001602	$0.0001625	11.36%	$69,213,853	—
Jul 2, 2024	$0.0001702	$0.0001852	$0.0001682	$0.0001833	7.69%	$96,348,995	—
Jul 1, 2024	$0.0001718	$0.0001788	$0.0001657	$0.0001702	0.93%	$47,260,716	—
Jun 30, 2024	$0.0001641	$0.0001734	$0.0001599	$0.0001718	4.71%	$35,667,208	—
Jun 29, 2024	$0.0001640	$0.0001713	$0.0001625	$0.0001641	0.08%	$23,962,672	—
Jun 28, 2024	$0.0001741	$0.0001766	$0.0001617	$0.0001639	5.85%	$41,290,419	—
Jun 27, 2024	$0.0001680	$0.0001773	$0.0001654	$0.0001741	3.64%	$47,992,186	—
Jun 26, 2024	$0.0001779	$0.0001851	$0.0001660	$0.0001680	5.58%	$59,918,119	—
Jun 25, 2024	$0.0001678	$0.0001815	$0.0001674	$0.0001779	6.02%	$81,023,324	—
Jun 24, 2024	$0.0001588	$0.0001694	$0.0001469	$0.0001678	5.71%	$85,063,790	—
Jun 23, 2024	$0.0001702	$0.0001748	$0.0001576	$0.0001588	6.70%	$41,725,579	—
Jun 22, 2024	$0.0001699	$0.0001731	$0.0001656	$0.0001702	0.14%	$34,359,697	—
Jun 21, 2024	$0.0001755	$0.0001761	$0.0001648	$0.0001699	3.18%	$72,883,953	—
Jun 20, 2024	$0.0001714	$0.0001919	$0.0001691	$0.0001755	2.42%	$106,564,707	—
Jun 19, 2024	$0.0001682	$0.0001806	$0.0001651	$0.0001714	1.94%	$81,522,296	—
Jun 18, 2024	$0.0001820	$0.0001831	$0.0001585	$0.0001681	7.60%	$105,047,553	—
Jun 17, 2024	$0.0002069	$0.0002073	$0.0001749	$0.0001820	12.07%	$93,737,883	—
Jun 16, 2024	$0.0002026	$0.0002086	$0.0001956	$0.0002069	2.13%	$44,853,394	—
Jun 15, 2024	$0.0002002	$0.0002089	$0.0001978	$0.0002026	1.18%	$48,885,493	—
Jun 14, 2024	$0.0002060	$0.0002168	$0.0001908	$0.0002002	2.80%	$96,342,778	—
Jun 13, 2024	$0.0002198	$0.0002234	$0.0002017	$0.0002060	6.27%	$104,737,816	—
Jun 12, 2024	$0.0002365	$0.0002530	$0.0002140	$0.0002198	7.06%	$207,597,388	—
Jun 11, 2024	$0.0002648	$0.0002664	$0.0002315	$0.0002365	10.68%	$136,219,363	—
Jun 10, 2024	$0.0002795	$0.0002796	$0.0002578	$0.0002648	5.27%	$105,912,725	—
Jun 9, 2024	$0.0002795	$0.0002868	$0.0002723	$0.0002796	0.01%	$96,844,218	—
Jun 8, 2024	$0.0002825	$0.0002939	$0.0002659	$0.0002795	1.06%	$132,902,765	—
Jun 7, 2024	$0.0003206	$0.0003264	$0.0002500	$0.0002825	11.86%	$205,200,097	—
Jun 6, 2024	$0.0003094	$0.0003286	$0.0003032	$0.0003205	3.58%	$201,858,250	—
Jun 5, 2024	$0.0002957	$0.0003490	$0.0002924	$0.0003094	4.65%	$413,586,503	—
Jun 4, 2024	$0.0002681	$0.0003050	$0.0002580	$0.0002957	10.30%	$205,187,523	—
Jun 3, 2024	$0.0002438	$0.0002862	$0.0002409	$0.0002681	9.95%	$235,401,513	—
Jun 2, 2024	$0.0002525	$0.0002577	$0.0002341	$0.0002438	3.43%	$82,015,600	—
Jun 1, 2024	$0.0002549	$0.0002632	$0.0002506	$0.0002525	0.92%	$75,630,598	—
May 31, 2024	$0.0002482	$0.0002686	$0.0002436	$0.0002549	2.70%	$146,044,783	—
May 30, 2024	$0.0002680	$0.0002858	$0.0002400	$0.0002482	7.38%	$192,442,163	—
May 29, 2024	$0.0002947	$0.0003095	$0.0002640	$0.0002679	9.07%	$187,255,030	—
May 28, 2024	$0.0002778	$0.0003146	$0.0002600	$0.0002947	6.05%	$348,162,555	—
May 27, 2024	$0.0002257	$0.0002900	$0.0002257	$0.0002778	23.08%	$348,852,166	—
May 26, 2024	$0.0002256	$0.0002323	$0.0002216	$0.0002257	0.04%	$69,600,035	—
May 25, 2024	$0.0002203	$0.0002339	$0.0002185	$0.0002256	2.43%	$80,300,051	—
May 24, 2024	$0.0002264	$0.0002309	$0.0002121	$0.0002203	2.71%	$81,539,724	—
May 23, 2024	$0.0002233	$0.0002318	$0.0002108	$0.0002264	1.41%	$153,911,874	—
May 22, 2024	$0.0002297	$0.0002457	$0.0002170	$0.0002233	2.81%	$178,616,857	—
May 21, 2024	$0.0002153	$0.0002350	$0.0002089	$0.0002297	6.71%	$163,199,995	—
May 20, 2024	$0.0001928	$0.0002164	$0.0001889	$0.0002153	11.65%	$82,541,062	—
May 19, 2024	$0.0002037	$0.0002068	$0.0001904	$0.0001928	5.33%	$44,974,630	—
May 18, 2024	$0.0002103	$0.0002148	$0.0001983	$0.0002037	3.14%	$62,816,592	—
May 17, 2024	$0.0002060	$0.0002212	$0.0002015	$0.0002103	2.09%	$105,298,018	—
May 16, 2024	$0.0002105	$0.0002232	$0.0001972	$0.0002059	2.17%	$136,869,140	—
May 15, 2024	$0.0001890	$0.0002300	$0.0001889	$0.0002105	11.37%	$297,973,028	—
May 14, 2024	$0.0001834	$0.0002071	$0.0001822	$0.0001890	3.07%	$214,818,761	—
May 13, 2024	$0.0001694	$0.0001965	$0.0001590	$0.0001834	8.31%	$138,099,074	—
May 12, 2024	$0.0001696	$0.0001733	$0.0001677	$0.0001694	0.16%	$16,621,127	—
May 11, 2024	$0.0001686	$0.0001758	$0.0001682	$0.0001696	0.63%	$25,751,603	—
May 10, 2024	$0.0001793	$0.0001826	$0.0001650	$0.0001686	6.00%	$49,573,894	—
May 9, 2024	$0.0001702	$0.0001855	$0.0001672	$0.0001793	5.35%	$56,128,925	—
May 8, 2024	$0.0001714	$0.0001737	$0.0001642	$0.0001702	0.65%	$46,719,714	—
May 7, 2024	$0.0001794	$0.0001846	$0.0001712	$0.0001714	4.46%	$43,475,313	—
May 6, 2024	$0.0001878	$0.0002005	$0.0001785	$0.0001794	4.50%	$85,579,981	—
May 5, 2024	$0.0001923	$0.0001967	$0.0001855	$0.0001878	2.34%	$65,186,577	—
May 4, 2024	$0.0001751	$0.0002036	$0.0001747	$0.0001923	9.83%	$135,843,368	—
May 3, 2024	$0.0001639	$0.0001776	$0.0001615	$0.0001751	6.80%	$64,833,031	—
May 2, 2024	$0.0001588	$0.0001730	$0.0001504	$0.0001639	3.23%	$63,460,476	—
May 1, 2024	$0.0001563	$0.0001675	$0.0001430	$0.0001588	1.58%	$68,708,410	—
Apr 30, 2024	$0.0001699	$0.0001733	$0.0001492	$0.0001563	7.96%	$49,836,457	—
Apr 29, 2024	$0.0001703	$0.0001723	$0.0001610	$0.0001699	0.26%	$43,230,630	—
Apr 28, 2024	$0.0001731	$0.0001827	$0.0001689	$0.0001703	1.61%	$37,605,492	—
Apr 27, 2024	$0.0001828	$0.0001837	$0.0001669	$0.0001731	5.33%	$46,411,070	—
Apr 26, 2024	$0.0001860	$0.0001960	$0.0001799	$0.0001828	1.73%	$67,079,633	—
Apr 25, 2024	$0.0001850	$0.0001985	$0.0001768	$0.0001861	0.56%	$102,789,084	—
Apr 24, 2024	$0.0001934	$0.0002062	$0.0001802	$0.0001851	4.33%	$125,177,396	—
Apr 23, 2024	$0.0001763	$0.0002047	$0.0001686	$0.0001935	9.74%	$137,971,129	—
Apr 22, 2024	$0.0001706	$0.0001817	$0.0001686	$0.0001763	3.39%	$73,286,712	—
Apr 21, 2024	$0.0001661	$0.0001790	$0.0001608	$0.0001706	2.70%	$91,598,024	—
Apr 20, 2024	$0.0001390	$0.0001748	$0.0001361	$0.0001661	19.49%	$74,803,595	—
Apr 19, 2024	$0.0001383	$0.0001462	$0.0001255	$0.0001390	0.50%	$51,817,685	—
Apr 18, 2024	$0.0001334	$0.0001409	$0.0001279	$0.0001383	3.70%	$42,491,812	—
Apr 17, 2024	$0.0001419	$0.0001459	$0.0001292	$0.0001334	6.02%	$49,819,996	—
Apr 16, 2024	$0.0001430	$0.0001450	$0.0001333	$0.0001419	0.73%	$61,056,565	—
Apr 15, 2024	$0.0001505	$0.0001597	$0.0001356	$0.0001430	4.98%	$73,214,161	—
Apr 14, 2024	$0.0001337	$0.0001532	$0.0001278	$0.0001505	12.58%	$95,964,663	—
Apr 13, 2024	$0.0001582	$0.0001613	$0.0001099	$0.0001337	15.52%	$108,900,909	—
Apr 12, 2024	$0.0001917	$0.0001992	$0.0001288	$0.0001582	17.47%	$94,772,899	—
Apr 11, 2024	$0.0001975	$0.0002024	$0.0001891	$0.0001917	2.97%	$50,771,876	—
Apr 10, 2024	$0.0001986	$0.0002002	$0.0001831	$0.0001975	0.52%	$58,483,708	—
Apr 9, 2024	$0.0002153	$0.0002165	$0.0001951	$0.0001986	7.74%	$51,992,253	—
Apr 8, 2024	$0.0002055	$0.0002220	$0.0002001	$0.0002153	4.77%	$63,693,864	—
Apr 7, 2024	$0.0001953	$0.0002122	$0.0001935	$0.0002055	5.21%	$73,584,555	—
Apr 6, 2024	$0.0001881	$0.0001985	$0.0001867	$0.0001953	3.85%	$42,925,405	—
Apr 5, 2024	$0.0002006	$0.0002020	$0.0001849	$0.0001881	6.25%	$50,905,554	—
Apr 4, 2024	$0.0001986	$0.0002107	$0.0001933	$0.0002006	0.98%	$70,804,922	—
Apr 3, 2024	$0.0002094	$0.0002150	$0.0001942	$0.0001986	5.13%	$81,133,773	—
Apr 2, 2024	$0.0002333	$0.0002333	$0.0002044	$0.0002094	10.26%	$110,858,500	—
Apr 1, 2024	$0.0002481	$0.0002484	$0.0002200	$0.0002333	5.97%	$120,092,774	—
Mar 31, 2024	$0.0002432	$0.0002585	$0.0002417	$0.0002481	2.01%	$131,338,609	—
Mar 30, 2024	$0.0002402	$0.0002597	$0.0002347	$0.0002432	1.26%	$181,340,672	—
Mar 29, 2024	$0.0002520	$0.0002575	$0.0002354	$0.0002402	4.68%	$128,223,395	—
Mar 28, 2024	$0.0002251	$0.0002672	$0.0002160	$0.0002520	11.95%	$357,196,533	—
Mar 27, 2024	$0.0002411	$0.0002469	$0.0002222	$0.0002251	6.62%	$128,170,932	—
Mar 26, 2024	$0.0002408	$0.0002538	$0.0002313	$0.0002411	0.13%	$179,343,129	—
Mar 25, 2024	$0.0002399	$0.0002663	$0.0002274	$0.0002408	0.36%	$231,076,649	—
Mar 24, 2024	$0.0002284	$0.0002445	$0.0002224	$0.0002399	5.06%	$133,178,581	—
Mar 23, 2024	$0.0002264	$0.0002484	$0.0002236	$0.0002284	0.87%	$204,646,177	—
Mar 22, 2024	$0.0002140	$0.0002493	$0.0002080	$0.0002264	5.79%	$307,241,682	—
Mar 21, 2024	$0.0002327	$0.0002582	$0.0002057	$0.0002140	8.02%	$354,409,983	—
Mar 20, 2024	$0.0001770	$0.0002378	$0.0001699	$0.0002327	31.45%	$264,360,410	—
Mar 19, 2024	$0.0001928	$0.0001984	$0.0001609	$0.0001770	8.18%	$222,307,434	—
Mar 18, 2024	$0.0002232	$0.0002233	$0.0001829	$0.0001928	13.64%	$181,024,377	—
Mar 17, 2024	$0.0002141	$0.0002375	$0.0002018	$0.0002233	4.30%	$228,137,060	—
Mar 16, 2024	$0.0002667	$0.0002712	$0.0002037	$0.0002141	19.75%	$269,640,381	—
Mar 15, 2024	$0.0002778	$0.0002875	$0.0002263	$0.0002667	3.99%	$323,622,684	—
Mar 14, 2024	$0.0002686	$0.0003139	$0.0002587	$0.0002778	3.41%	$546,498,061	—
Mar 13, 2024	$0.0002698	$0.0002910	$0.0002642	$0.0002686	0.44%	$255,702,462	—
Mar 12, 2024	$0.0002980	$0.0003066	$0.0002564	$0.0002697	9.48%	$371,709,083	—
Mar 11, 2024	$0.0002725	$0.0002990	$0.0002447	$0.0002980	9.34%	$515,069,097	—
Mar 10, 2024	$0.0002385	$0.0002956	$0.0002189	$0.0002725	14.26%	$555,313,216	—
Mar 9, 2024	$0.0002321	$0.0002812	$0.0002293	$0.0002385	2.75%	$646,579,908	—
Mar 8, 2024	$0.0001395	$0.0002495	$0.0001379	$0.0002321	66.35%	$909,052,099	—
Mar 7, 2024	$0.0001306	$0.0001494	$0.0001200	$0.0001395	6.81%	$145,397,043	—
Mar 6, 2024	$0.0001157	$0.0001619	$0.0001100	$0.0001306	12.87%	$243,945,431	—
Mar 5, 2024	$0.0001443	$0.0001658	$0.00009112	$0.0001157	19.80%	$301,326,634	—
Mar 4, 2024	$0.0001463	$0.0001742	$0.0001380	$0.0001444	1.29%	$420,547,840	—
Mar 3, 2024	$0.0001333	$0.0001590	$0.0001082	$0.0001463	9.70%	$386,366,252	—
Mar 2, 2024	$0.00008762	$0.0001429	$0.00008571	$0.0001334	52.19%	$473,857,138	—
Mar 1, 2024	$0.00005375	$0.00009850	$0.00005365	$0.00008760	62.98%	$190,813,089	—
Feb 29, 2024	$0.00005629	$0.00006285	$0.00005217	$0.00005375	4.51%	$48,812,022	—
Feb 28, 2024	$0.00005089	$0.00006225	$0.00004856	$0.00005631	10.65%	$89,933,771	—
Feb 27, 2024	$0.00004329	$0.00005770	$0.00004136	$0.00005092	17.63%	$107,411,569	—
Feb 26, 2024	$0.00003670	$0.00004533	$0.00003490	$0.00004329	17.96%	$25,503,278	—
Feb 25, 2024	$0.00003542	$0.00003756	$0.00003504	$0.00003672	3.67%	$5,326,301	—
Feb 24, 2024	$0.00003423	$0.00003592	$0.00003337	$0.00003543	3.51%	$3,744,204	—
Feb 23, 2024	$0.00003361	$0.00003656	$0.00003278	$0.00003424	1.87%	$8,250,563	—
Feb 22, 2024	$0.00003321	$0.00003460	$0.00003247	$0.00003362	1.23%	$2,748,683	—
Feb 21, 2024	$0.00003442	$0.00003484	$0.00003166	$0.00003320	3.54%	$3,272,850	—
Feb 20, 2024	$0.00003530	$0.00003637	$0.00003245	$0.00003442	2.49%	$6,106,491	—
Feb 19, 2024	$0.00003395	$0.00003600	$0.00003379	$0.00003530	3.98%	$4,884,961	—
Feb 18, 2024	$0.00003333	$0.00003422	$0.00003328	$0.00003393	1.80%	$2,401,052	—
Feb 17, 2024	$0.00003358	$0.00003380	$0.00003163	$0.00003331	0.80%	$2,287,461	—
Feb 16, 2024	$0.00003387	$0.00003488	$0.00003303	$0.00003358	0.86%	$3,334,592	—
Feb 15, 2024	$0.00003347	$0.00003450	$0.00003294	$0.00003384	1.11%	$3,981,952	—
Feb 14, 2024	$0.00003213	$0.00003422	$0.00003169	$0.00003349	4.23%	$4,735,090	—
Feb 13, 2024	$0.00003204	$0.00003290	$0.00003158	$0.00003213	0.28%	$3,240,557	—
Feb 12, 2024	$0.00003087	$0.00003232	$0.00003038	$0.00003201	3.69%	$2,971,469	—
Feb 11, 2024	$0.00003089	$0.00003150	$0.00003056	$0.00003084	0.16%	$2,213,605	—
Feb 10, 2024	$0.00003121	$0.00003157	$0.00003039	$0.00003089	1.03%	$2,488,065	—
Feb 9, 2024	$0.00002880	$0.00003386	$0.00002870	$0.00003123	8.44%	$12,093,727	—
Feb 8, 2024	$0.00002858	$0.00002936	$0.00002824	$0.00002879	0.73%	$2,592,944	—
Feb 7, 2024	$0.00002796	$0.00002875	$0.00002762	$0.00002855	2.11%	$1,718,507	—
Feb 6, 2024	$0.00002743	$0.00002829	$0.00002725	$0.00002795	1.90%	$1,609,639	—
Feb 5, 2024	$0.00002733	$0.00002820	$0.00002681	$0.00002742	0.33%	$1,899,643	—
Feb 4, 2024	$0.00002806	$0.00002808	$0.00002721	$0.00002735	2.53%	$1,224,576	—
Feb 3, 2024	$0.00002805	$0.00002834	$0.00002780	$0.00002805	0.00%	$754,462	—
Feb 2, 2024	$0.00002820	$0.00002871	$0.00002755	$0.00002803	0.60%	$1,172,669	—
Feb 1, 2024	$0.00002756	$0.00002820	$0.00002701	$0.00002817	2.21%	$997,045	—
Jan 31, 2024	$0.00002857	$0.00002875	$0.00002736	$0.00002756	3.54%	$1,887,289	—
Jan 30, 2024	$0.00002917	$0.00002945	$0.00002842	$0.00002856	2.09%	$1,906,013	—
Jan 29, 2024	$0.00002851	$0.00002932	$0.00002810	$0.00002915	2.24%	$1,905,667	—
Jan 28, 2024	$0.00002916	$0.00002961	$0.00002820	$0.00002848	2.33%	$1,927,338	—
Jan 27, 2024	$0.00002908	$0.00002934	$0.00002864	$0.00002918	0.34%	$1,804,292	—
Jan 26, 2024	$0.00002830	$0.00002946	$0.00002812	$0.00002902	2.54%	$3,046,502	—
Jan 25, 2024	$0.00002879	$0.00002886	$0.00002766	$0.00002831	1.67%	$1,486,786	—
Jan 24, 2024	$0.00002851	$0.00002930	$0.00002814	$0.00002878	0.95%	$2,007,182	—
Jan 23, 2024	$0.00002888	$0.00002984	$0.00002717	$0.00002850	1.32%	$3,172,469	—
Jan 22, 2024	$0.00003114	$0.00003149	$0.00002861	$0.00002886	7.32%	$3,907,807	—
Jan 21, 2024	$0.00003425	$0.00003466	$0.00003100	$0.00003114	9.08%	$11,759,344	—
Jan 20, 2024	$0.00002926	$0.00003547	$0.00002867	$0.00003425	17.05%	$16,244,979	—
Jan 19, 2024	$0.00002925	$0.00002941	$0.00002753	$0.00002925	0.00%	$2,562,314	—
Jan 18, 2024	$0.00003070	$0.00003096	$0.00002860	$0.00002926	4.69%	$2,016,465	—
Jan 17, 2024	$0.00003151	$0.00003181	$0.00003027	$0.00003072	2.51%	$1,777,183	—
Jan 16, 2024	$0.00003079	$0.00003219	$0.00003041	$0.00003146	2.18%	$3,759,034	—
Jan 15, 2024	$0.00003005	$0.00003096	$0.00002996	$0.00003076	2.36%	$2,015,019	—
Jan 14, 2024	$0.00003093	$0.00003140	$0.00002991	$0.00003004	2.88%	$2,918,720	—
Jan 13, 2024	$0.00003040	$0.00003133	$0.00002935	$0.00003095	1.81%	$2,070,804	—
Jan 12, 2024	$0.00003242	$0.00003341	$0.00002919	$0.00003038	6.29%	$4,996,108	—
Jan 11, 2024	$0.00003158	$0.00003330	$0.00003100	$0.00003235	2.44%	$5,261,405	—
Jan 10, 2024	$0.00002907	$0.00003243	$0.00002830	$0.00003155	8.53%	$4,371,561	—
Jan 9, 2024	$0.00003053	$0.00003065	$0.00002794	$0.00002912	4.62%	$3,554,743	—
Jan 8, 2024	$0.00002917	$0.00003072	$0.00002655	$0.00003051	4.59%	$5,730,742	—
Jan 7, 2024	$0.00003109	$0.00003156	$0.00002887	$0.00002918	6.14%	$2,098,399	—
Jan 6, 2024	$0.00003176	$0.00003243	$0.00002918	$0.00003109	2.11%	$3,395,192	—
Jan 5, 2024	$0.00003245	$0.00003276	$0.00003021	$0.00003176	2.13%	$3,300,642	—
Jan 4, 2024	$0.00003142	$0.00003285	$0.00003067	$0.00003241	3.15%	$4,844,637	—
Jan 3, 2024	$0.00003551	$0.00003681	$0.00002772	$0.00003144	11.46%	$9,128,379	—
Jan 2, 2024	$0.00003664	$0.00003764	$0.00003518	$0.00003549	3.14%	$3,617,704	—
Jan 1, 2024	$0.00003495	$0.00003683	$0.00003419	$0.00003664	4.84%	$3,855,064	—

Om FLOKI historiske data

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.