FLOKI (FLOKI) 2025 prishistorikk for

In 2025, FLOKI opened at $0.0001772 and closed the year at $0.00003942, a change of −77.75%. The highest price was $0.0002069 and the lowest $0.00001544.

Dato	Åpning	Høyeste	Laveste	Lukking	Endring	Volum	Markedsverdi
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	—
Oct 17, 2025	$0.00006739	$0.00006871	$0.00006122	$0.00006511	3.38%	$19,097,407	—
Oct 16, 2025	$0.00007065	$0.00007306	$0.00006665	$0.00006739	4.61%	$15,023,887	—
Oct 15, 2025	$0.00007470	$0.00007650	$0.00006958	$0.00007064	5.44%	$13,644,167	—
Oct 14, 2025	$0.00007793	$0.00007838	$0.00006872	$0.00007471	4.13%	$23,835,089	—
Oct 13, 2025	$0.00007402	$0.00007858	$0.00007093	$0.00007793	5.28%	$23,242,409	—
Oct 12, 2025	$0.00006657	$0.00007550	$0.00006505	$0.00007402	11.19%	$21,805,694	—
Oct 11, 2025	$0.00006751	$0.00007344	$0.00006366	$0.00006656	1.41%	$31,993,305	—
Oct 10, 2025	$0.00009309	$0.00009567	$0.00001544	$0.00006751	27.48%	$41,794,423	—
Oct 9, 2025	$0.00009974	$0.0001000	$0.00009078	$0.00009308	6.68%	$16,727,025	—
Oct 8, 2025	$0.00009816	$0.0001017	$0.00009516	$0.00009973	1.60%	$19,416,488	—
Oct 7, 2025	$0.0001024	$0.0001099	$0.00009781	$0.00009816	4.11%	$50,801,377	—
Oct 6, 2025	$0.0001004	$0.0001060	$0.00009724	$0.0001024	1.96%	$37,444,748	—
Oct 5, 2025	$0.0001039	$0.0001099	$0.00009994	$0.0001004	3.31%	$36,154,720	—
Oct 4, 2025	$0.00009760	$0.0001161	$0.00009729	$0.0001039	6.40%	$99,381,383	—
Oct 3, 2025	$0.00008799	$0.00009790	$0.00008523	$0.00009760	10.92%	$24,329,423	—
Oct 2, 2025	$0.00008498	$0.00008898	$0.00008304	$0.00008799	3.54%	$14,637,447	—
Oct 1, 2025	$0.00008134	$0.00008581	$0.00007983	$0.00008497	4.46%	$12,250,048	—
Sep 30, 2025	$0.00008240	$0.00008276	$0.00007704	$0.00008134	1.29%	$11,318,384	—
Sep 29, 2025	$0.00008300	$0.00008378	$0.00007991	$0.00008240	0.72%	$8,591,675	—
Sep 28, 2025	$0.00008154	$0.00008340	$0.00007887	$0.00008300	1.79%	$7,512,019	—
Sep 27, 2025	$0.00008320	$0.00008322	$0.00008127	$0.00008153	2.01%	$4,538,149	—
Sep 26, 2025	$0.00007977	$0.00008467	$0.00007902	$0.00008319	4.29%	$11,730,084	—
Sep 25, 2025	$0.00008529	$0.00008559	$0.00007808	$0.00007976	6.48%	$19,456,877	—
Sep 24, 2025	$0.00008507	$0.00008760	$0.00008318	$0.00008529	0.26%	$10,007,265	—
Sep 23, 2025	$0.00008529	$0.00008721	$0.00008310	$0.00008506	0.27%	$11,335,228	—
Sep 22, 2025	$0.00009442	$0.00009493	$0.00008346	$0.00008530	9.66%	$23,132,076	—
Sep 21, 2025	$0.00009725	$0.00009859	$0.00009433	$0.00009443	2.90%	$8,228,442	—
Sep 20, 2025	$0.00009596	$0.00009895	$0.00009500	$0.00009725	1.34%	$7,294,382	—
Sep 19, 2025	$0.0001019	$0.0001035	$0.00009517	$0.00009596	5.81%	$13,375,026	—
Sep 18, 2025	$0.0001018	$0.0001032	$0.00009938	$0.0001019	0.08%	$14,661,540	—
Sep 17, 2025	$0.00009799	$0.0001026	$0.00009467	$0.0001018	3.89%	$17,225,757	—
Sep 16, 2025	$0.00009542	$0.00009841	$0.00009365	$0.00009798	2.68%	$11,212,671	—
Sep 15, 2025	$0.0001014	$0.0001026	$0.00009307	$0.00009541	5.93%	$19,116,859	—
Sep 14, 2025	$0.0001069	$0.0001071	$0.00009955	$0.0001014	5.14%	$15,464,732	—
Sep 13, 2025	$0.0001047	$0.0001110	$0.0001041	$0.0001069	2.09%	$27,186,482	—
Sep 12, 2025	$0.0001001	$0.0001054	$0.00009833	$0.0001047	4.66%	$21,922,108	—
Sep 11, 2025	$0.00009743	$0.0001006	$0.00009561	$0.0001001	2.71%	$12,376,193	—
Sep 10, 2025	$0.00009628	$0.00009882	$0.00009509	$0.00009743	1.19%	$13,044,631	—
Sep 9, 2025	$0.00009774	$0.0001000	$0.00009434	$0.00009627	1.50%	$18,100,036	—
Sep 8, 2025	$0.00009217	$0.00009832	$0.00009160	$0.00009773	6.03%	$17,678,401	—
Sep 7, 2025	$0.00008968	$0.00009270	$0.00008959	$0.00009217	2.78%	$5,861,942	—
Sep 6, 2025	$0.00009093	$0.00009146	$0.00008900	$0.00008967	1.39%	$4,405,834	—
Sep 5, 2025	$0.00008844	$0.00009277	$0.00008831	$0.00009093	2.82%	$12,656,713	—
Sep 4, 2025	$0.00009284	$0.00009349	$0.00008750	$0.00008844	4.74%	$7,839,822	—
Sep 3, 2025	$0.00009177	$0.00009380	$0.00009061	$0.00009283	1.16%	$7,891,090	—
Sep 2, 2025	$0.00008864	$0.00009204	$0.00008754	$0.00009176	3.52%	$14,004,080	—
Sep 1, 2025	$0.00009225	$0.00009453	$0.00008613	$0.00008864	3.91%	$18,427,101	—
Aug 31, 2025	$0.00009402	$0.00009750	$0.00009221	$0.00009226	1.87%	$9,351,243	—
Aug 30, 2025	$0.00009323	$0.00009552	$0.00009158	$0.00009401	0.84%	$7,685,119	—
Aug 29, 2025	$0.00009910	$0.00009942	$0.00009055	$0.00009322	5.93%	$20,006,913	—
Aug 28, 2025	$0.00009622	$0.00009945	$0.00009540	$0.00009909	2.98%	$14,313,045	—
Aug 27, 2025	$0.00009687	$0.00009908	$0.00009531	$0.00009622	0.67%	$17,196,150	—
Aug 26, 2025	$0.00009307	$0.00009861	$0.00009240	$0.00009686	4.07%	$17,123,592	—
Aug 25, 2025	$0.0001033	$0.0001054	$0.00009213	$0.00009308	9.91%	$30,598,760	—
Aug 24, 2025	$0.0001066	$0.0001086	$0.0001013	$0.0001033	3.09%	$26,397,682	—
Aug 23, 2025	$0.0001109	$0.0001111	$0.0001052	$0.0001066	3.84%	$16,348,483	—
Aug 22, 2025	$0.00009966	$0.0001114	$0.00009478	$0.0001109	11.23%	$34,541,092	—
Aug 21, 2025	$0.0001034	$0.0001046	$0.00009827	$0.00009966	3.60%	$13,191,890	—
Aug 20, 2025	$0.00009820	$0.0001044	$0.00009708	$0.0001034	5.27%	$23,728,365	—
Aug 19, 2025	$0.0001029	$0.0001047	$0.00009713	$0.00009819	4.58%	$24,845,680	—
Aug 18, 2025	$0.0001062	$0.0001065	$0.0001002	$0.0001029	3.14%	$23,543,302	—
Aug 17, 2025	$0.0001074	$0.0001107	$0.0001055	$0.0001062	1.11%	$14,294,562	—
Aug 16, 2025	$0.0001043	$0.0001077	$0.0001039	$0.0001074	3.02%	$14,175,004	—
Aug 15, 2025	$0.0001047	$0.0001090	$0.0001004	$0.0001043	0.38%	$26,286,646	—
Aug 14, 2025	$0.0001191	$0.0001232	$0.0001026	$0.0001047	12.07%	$41,317,799	—
Aug 13, 2025	$0.0001147	$0.0001204	$0.0001145	$0.0001190	3.79%	$32,814,820	—
Aug 12, 2025	$0.0001084	$0.0001170	$0.0001060	$0.0001147	5.76%	$24,700,306	—
Aug 11, 2025	$0.0001185	$0.0001232	$0.0001076	$0.0001084	8.51%	$29,989,107	—
Aug 10, 2025	$0.0001205	$0.0001241	$0.0001143	$0.0001185	1.69%	$26,076,683	—
Aug 9, 2025	$0.0001192	$0.0001235	$0.0001176	$0.0001205	1.10%	$26,497,175	—
Aug 8, 2025	$0.0001173	$0.0001213	$0.0001148	$0.0001192	1.64%	$29,956,281	—
Aug 7, 2025	$0.0001070	$0.0001176	$0.0001059	$0.0001173	9.66%	$32,065,593	—
Aug 6, 2025	$0.0001038	$0.0001081	$0.0001012	$0.0001070	3.04%	$15,850,475	—
Aug 5, 2025	$0.0001113	$0.0001115	$0.0001013	$0.0001038	6.75%	$24,413,637	—
Aug 4, 2025	$0.0001073	$0.0001133	$0.0001071	$0.0001113	3.75%	$23,644,453	—
Aug 3, 2025	$0.0001022	$0.0001086	$0.0001002	$0.0001073	4.98%	$17,355,500	—
Aug 2, 2025	$0.0001039	$0.0001080	$0.00009846	$0.0001022	1.63%	$25,029,553	—
Aug 1, 2025	$0.0001095	$0.0001117	$0.0001012	$0.0001039	5.11%	$41,322,527	—
Jul 31, 2025	$0.0001119	$0.0001220	$0.0001085	$0.0001094	2.23%	$37,068,661	—
Jul 30, 2025	$0.0001159	$0.0001171	$0.0001059	$0.0001119	3.38%	$37,701,905	—
Jul 29, 2025	$0.0001196	$0.0001247	$0.0001137	$0.0001158	3.14%	$32,619,220	—
Jul 28, 2025	$0.0001298	$0.0001344	$0.0001186	$0.0001196	7.87%	$43,110,217	—
Jul 27, 2025	$0.0001287	$0.0001338	$0.0001284	$0.0001298	0.87%	$27,388,342	—
Jul 26, 2025	$0.0001296	$0.0001341	$0.0001279	$0.0001287	0.71%	$24,163,523	—
Jul 25, 2025	$0.0001242	$0.0001309	$0.0001194	$0.0001296	4.39%	$49,491,832	—
Jul 24, 2025	$0.0001323	$0.0001353	$0.0001191	$0.0001241	6.18%	$72,631,286	—
Jul 23, 2025	$0.0001511	$0.0001578	$0.0001262	$0.0001323	12.41%	$97,146,637	—
Jul 22, 2025	$0.0001470	$0.0001530	$0.0001378	$0.0001511	2.73%	$83,518,166	—
Jul 21, 2025	$0.0001356	$0.0001551	$0.0001342	$0.0001471	8.45%	$101,659,336	—
Jul 20, 2025	$0.0001376	$0.0001459	$0.0001341	$0.0001356	1.44%	$82,113,869	—
Jul 19, 2025	$0.0001346	$0.0001446	$0.0001297	$0.0001376	2.20%	$78,510,415	—
Jul 18, 2025	$0.0001305	$0.0001482	$0.0001283	$0.0001346	3.10%	$120,119,603	—
Jul 17, 2025	$0.0001310	$0.0001459	$0.0001230	$0.0001305	0.38%	$161,165,194	—
Jul 16, 2025	$0.0001002	$0.0001400	$0.00009764	$0.0001310	30.74%	$116,799,326	—
Jul 15, 2025	$0.00009638	$0.0001003	$0.00009256	$0.0001002	3.97%	$29,986,180	—
Jul 14, 2025	$0.00009679	$0.0001029	$0.00009441	$0.00009638	0.42%	$29,673,234	—
Jul 13, 2025	$0.00009768	$0.0001009	$0.00009503	$0.00009678	0.92%	$25,006,634	—
Jul 12, 2025	$0.00009554	$0.00009821	$0.00009141	$0.00009767	2.23%	$27,037,730	—
Jul 11, 2025	$0.0001024	$0.0001047	$0.00009403	$0.00009555	6.68%	$47,323,223	—
Jul 10, 2025	$0.00009178	$0.0001045	$0.00009061	$0.0001024	11.56%	$35,122,325	—
Jul 9, 2025	$0.00009111	$0.00009480	$0.00008891	$0.00009177	0.72%	$34,276,270	—
Jul 8, 2025	$0.00008197	$0.00009336	$0.00008189	$0.00009110	11.14%	$49,182,171	—
Jul 7, 2025	$0.00008539	$0.00008979	$0.00008005	$0.00008196	4.02%	$35,207,613	—
Jul 6, 2025	$0.00007477	$0.00008883	$0.00007405	$0.00008539	14.20%	$45,744,896	—
Jul 5, 2025	$0.00007436	$0.00007626	$0.00007300	$0.00007476	0.54%	$6,921,003	—
Jul 4, 2025	$0.00007933	$0.00008163	$0.00007258	$0.00007436	6.26%	$13,547,502	—
Jul 3, 2025	$0.00007791	$0.00008149	$0.00007612	$0.00007933	1.82%	$18,490,539	—
Jul 2, 2025	$0.00007064	$0.00007990	$0.00006994	$0.00007790	10.28%	$13,486,146	—
Jul 1, 2025	$0.00007450	$0.00007482	$0.00006980	$0.00007064	5.18%	$7,927,745	—
Jun 30, 2025	$0.00007843	$0.00007924	$0.00007379	$0.00007449	5.02%	$11,870,423	—
Jun 29, 2025	$0.00007391	$0.00007975	$0.00007288	$0.00007843	6.12%	$11,084,661	—
Jun 28, 2025	$0.00007051	$0.00007486	$0.00006980	$0.00007390	4.81%	$6,690,838	—
Jun 27, 2025	$0.00006930	$0.00007212	$0.00006852	$0.00007051	1.75%	$10,849,268	—
Jun 26, 2025	$0.00007129	$0.00007345	$0.00006798	$0.00006931	2.78%	$10,272,475	—
Jun 25, 2025	$0.00007430	$0.00007491	$0.00007058	$0.00007128	4.06%	$11,050,595	—
Jun 24, 2025	$0.00007221	$0.00007546	$0.00007218	$0.00007429	2.88%	$14,376,233	—
Jun 23, 2025	$0.00006383	$0.00007279	$0.00006316	$0.00007221	13.13%	$16,964,484	—
Jun 22, 2025	$0.00006681	$0.00006794	$0.00005923	$0.00006383	4.46%	$15,871,819	—
Jun 21, 2025	$0.00007121	$0.00007247	$0.00006456	$0.00006681	6.18%	$9,449,854	—
Jun 20, 2025	$0.00007436	$0.00007632	$0.00006936	$0.00007120	4.25%	$11,408,630	—
Jun 19, 2025	$0.00007500	$0.00007653	$0.00007294	$0.00007436	0.85%	$7,237,752	—
Jun 18, 2025	$0.00007336	$0.00007549	$0.00007038	$0.00007500	2.24%	$11,355,155	—
Jun 17, 2025	$0.00007736	$0.00007915	$0.00007160	$0.00007336	5.17%	$13,813,911	—
Jun 16, 2025	$0.00007804	$0.00008201	$0.00007671	$0.00007737	0.86%	$12,510,972	—
Jun 15, 2025	$0.00007745	$0.00007919	$0.00007626	$0.00007804	0.76%	$7,374,491	—
Jun 14, 2025	$0.00007999	$0.00008055	$0.00007619	$0.00007744	3.19%	$7,981,914	—
Jun 13, 2025	$0.00008257	$0.00008265	$0.00007502	$0.00007999	3.12%	$24,039,966	—
Jun 12, 2025	$0.00009071	$0.00009074	$0.00008252	$0.00008256	8.98%	$17,770,915	—
Jun 11, 2025	$0.00009675	$0.00009839	$0.00009001	$0.00009070	6.25%	$22,354,452	—
Jun 10, 2025	$0.00009117	$0.00009733	$0.00008798	$0.00009676	6.13%	$27,073,091	—
Jun 9, 2025	$0.00008302	$0.00009190	$0.00008170	$0.00009118	9.83%	$15,965,462	—
Jun 8, 2025	$0.00008354	$0.00008546	$0.00008177	$0.00008303	0.61%	$8,849,608	—
Jun 7, 2025	$0.00008178	$0.00008637	$0.00008125	$0.00008355	2.16%	$10,861,621	—
Jun 6, 2025	$0.00007668	$0.00008782	$0.00007637	$0.00008177	6.64%	$20,124,830	—
Jun 5, 2025	$0.00008175	$0.00008404	$0.00007456	$0.00007668	6.20%	$17,647,475	—
Jun 4, 2025	$0.00008644	$0.00008786	$0.00008120	$0.00008176	5.41%	$10,696,270	—
Jun 3, 2025	$0.00008796	$0.00009159	$0.00008556	$0.00008644	1.73%	$16,191,473	—
Jun 2, 2025	$0.00008589	$0.00008870	$0.00008284	$0.00008795	2.40%	$13,620,916	—
Jun 1, 2025	$0.00008506	$0.00008733	$0.00008231	$0.00008589	0.98%	$12,628,486	—
May 31, 2025	$0.00008298	$0.00008670	$0.00007921	$0.00008506	2.51%	$19,388,740	—
May 30, 2025	$0.00009728	$0.00009830	$0.00008215	$0.00008297	14.71%	$23,139,107	—
May 29, 2025	$0.0001022	$0.0001078	$0.00009711	$0.00009729	4.79%	$25,414,618	—
May 28, 2025	$0.0001008	$0.0001037	$0.00009816	$0.0001022	1.41%	$18,235,737	—
May 27, 2025	$0.00009805	$0.0001037	$0.00009532	$0.0001008	2.76%	$18,212,562	—
May 26, 2025	$0.00009807	$0.0001038	$0.00009673	$0.00009805	0.02%	$16,758,142	—
May 25, 2025	$0.00009846	$0.00009971	$0.00009202	$0.00009806	0.41%	$16,486,622	—
May 24, 2025	$0.0001010	$0.0001041	$0.00009767	$0.00009846	2.51%	$16,011,714	—
May 23, 2025	$0.0001123	$0.0001180	$0.0001002	$0.0001010	10.06%	$44,011,141	—
May 22, 2025	$0.0001020	$0.0001131	$0.0001019	$0.0001123	10.13%	$37,518,064	—
May 21, 2025	$0.00009891	$0.0001060	$0.00009633	$0.0001020	3.08%	$29,307,371	—
May 20, 2025	$0.00009858	$0.0001024	$0.00009346	$0.00009890	0.32%	$19,043,074	—
May 19, 2025	$0.0001002	$0.0001009	$0.00009119	$0.00009857	1.64%	$23,729,941	—
May 18, 2025	$0.00009031	$0.0001041	$0.00008956	$0.0001002	10.95%	$30,944,250	—
May 17, 2025	$0.00009706	$0.00009758	$0.00008881	$0.00009030	6.96%	$17,812,606	—
May 16, 2025	$0.00009990	$0.0001038	$0.00009624	$0.00009706	2.84%	$21,411,919	—
May 15, 2025	$0.0001080	$0.0001098	$0.00009704	$0.00009990	7.47%	$34,420,828	—
May 14, 2025	$0.0001145	$0.0001158	$0.0001066	$0.0001080	5.66%	$31,371,464	—
May 13, 2025	$0.0001119	$0.0001196	$0.0001035	$0.0001145	2.29%	$49,969,425	—
May 12, 2025	$0.0001039	$0.0001237	$0.0001036	$0.0001119	7.71%	$81,771,503	—
May 11, 2025	$0.0001099	$0.0001101	$0.0001014	$0.0001039	5.43%	$30,796,585	—
May 10, 2025	$0.00009988	$0.0001105	$0.00009800	$0.0001099	9.99%	$45,565,689	—
May 9, 2025	$0.00009159	$0.0001048	$0.00009064	$0.00009988	9.05%	$60,272,964	—
May 8, 2025	$0.00007651	$0.00009467	$0.00007611	$0.00009159	19.71%	$30,836,761	—
May 7, 2025	$0.00007631	$0.00007772	$0.00007393	$0.00007651	0.26%	$12,247,207	—
May 6, 2025	$0.00007698	$0.00007801	$0.00007182	$0.00007630	0.88%	$14,651,542	—
May 5, 2025	$0.00007466	$0.00007831	$0.00007382	$0.00007697	3.09%	$12,831,983	—
May 4, 2025	$0.00007919	$0.00007952	$0.00007371	$0.00007466	5.72%	$12,189,857	—
May 3, 2025	$0.00008598	$0.00008615	$0.00007895	$0.00007918	7.91%	$10,227,043	—
May 2, 2025	$0.00008619	$0.00008770	$0.00008409	$0.00008597	0.26%	$11,629,594	—
May 1, 2025	$0.00008915	$0.00009065	$0.00008545	$0.00008619	3.32%	$17,563,932	—
Apr 30, 2025	$0.00008350	$0.00009495	$0.00008315	$0.00008915	6.77%	$37,367,494	—
Apr 29, 2025	$0.00008711	$0.00009096	$0.00008166	$0.00008351	4.13%	$24,659,357	—
Apr 28, 2025	$0.00007697	$0.00008947	$0.00007478	$0.00008710	13.16%	$37,608,321	—
Apr 27, 2025	$0.00008028	$0.00008129	$0.00007581	$0.00007696	4.14%	$16,136,551	—
Apr 26, 2025	$0.00008041	$0.00008480	$0.00007862	$0.00008028	0.16%	$25,418,934	—
Apr 25, 2025	$0.00007154	$0.00008266	$0.00007050	$0.00008041	12.40%	$38,382,947	—
Apr 24, 2025	$0.00006981	$0.00007200	$0.00006552	$0.00007154	2.48%	$19,410,305	—
Apr 23, 2025	$0.00006528	$0.00007313	$0.00006528	$0.00006981	6.94%	$31,852,976	—
Apr 22, 2025	$0.00005742	$0.00006595	$0.00005662	$0.00006527	13.67%	$15,542,828	—
Apr 21, 2025	$0.00005843	$0.00006078	$0.00005721	$0.00005741	1.75%	$9,756,778	—
Apr 20, 2025	$0.00005814	$0.00005965	$0.00005627	$0.00005842	0.48%	$8,709,402	—
Apr 19, 2025	$0.00005662	$0.00005821	$0.00005626	$0.00005813	2.67%	$4,537,786	—
Apr 18, 2025	$0.00005436	$0.00005819	$0.00005423	$0.00005661	4.14%	$6,710,358	—
Apr 17, 2025	$0.00005372	$0.00005536	$0.00005288	$0.00005435	1.17%	$6,690,784	—
Apr 16, 2025	$0.00005347	$0.00005470	$0.00005199	$0.00005372	0.47%	$9,220,418	—
Apr 15, 2025	$0.00005620	$0.00005689	$0.00005320	$0.00005347	4.86%	$10,810,168	—
Apr 14, 2025	$0.00005747	$0.00006051	$0.00005591	$0.00005620	2.21%	$13,707,528	—
Apr 13, 2025	$0.00005975	$0.00006052	$0.00005630	$0.00005747	3.82%	$16,380,751	—
Apr 12, 2025	$0.00005505	$0.00006016	$0.00005412	$0.00005976	8.56%	$11,390,532	—
Apr 11, 2025	$0.00005242	$0.00005658	$0.00005212	$0.00005504	5.00%	$10,579,202	—
Apr 10, 2025	$0.00005429	$0.00005435	$0.00005088	$0.00005243	3.43%	$11,276,726	—
Apr 9, 2025	$0.00004737	$0.00005538	$0.00004629	$0.00005429	14.61%	$20,889,030	—
Apr 8, 2025	$0.00005085	$0.00005249	$0.00004694	$0.00004736	6.86%	$12,928,815	—
Apr 7, 2025	$0.00004902	$0.00005283	$0.00004545	$0.00005084	3.71%	$33,020,396	—
Apr 6, 2025	$0.00005558	$0.00005561	$0.00004794	$0.00004901	11.82%	$13,311,071	—
Apr 5, 2025	$0.00005703	$0.00005742	$0.00005462	$0.00005557	2.56%	$5,713,655	—
Apr 4, 2025	$0.00005477	$0.00005724	$0.00005348	$0.00005702	4.11%	$14,435,538	—
Apr 3, 2025	$0.00005484	$0.00005743	$0.00005261	$0.00005476	0.15%	$14,723,609	—
Apr 2, 2025	$0.00005984	$0.00006115	$0.00005431	$0.00005484	8.36%	$19,791,693	—
Apr 1, 2025	$0.00005851	$0.00006133	$0.00005820	$0.00005984	2.27%	$12,717,324	—
Mar 31, 2025	$0.00005766	$0.00005952	$0.00005643	$0.00005851	1.47%	$14,870,618	—
Mar 30, 2025	$0.00005793	$0.00005989	$0.00005670	$0.00005765	0.48%	$11,383,360	—
Mar 29, 2025	$0.00006254	$0.00006291	$0.00005660	$0.00005793	7.37%	$12,605,270	—
Mar 28, 2025	$0.00006962	$0.00007035	$0.00006169	$0.00006254	10.17%	$14,646,018	—
Mar 27, 2025	$0.00007031	$0.00007316	$0.00006849	$0.00006962	0.98%	$19,140,061	—
Mar 26, 2025	$0.00006809	$0.00007630	$0.00006685	$0.00007031	3.26%	$33,082,654	—
Mar 25, 2025	$0.00006786	$0.00006860	$0.00006600	$0.00006809	0.34%	$15,146,906	—
Mar 24, 2025	$0.00006358	$0.00006920	$0.00006238	$0.00006787	6.75%	$18,406,381	—
Mar 23, 2025	$0.00006210	$0.00006431	$0.00006140	$0.00006358	2.38%	$9,927,560	—
Mar 22, 2025	$0.00006169	$0.00006391	$0.00006158	$0.00006210	0.66%	$9,543,443	—
Mar 21, 2025	$0.00006289	$0.00006443	$0.00006030	$0.00006170	1.89%	$12,883,053	—
Mar 20, 2025	$0.00006422	$0.00006525	$0.00006182	$0.00006289	2.07%	$13,504,927	—
Mar 19, 2025	$0.00006176	$0.00006464	$0.00006053	$0.00006422	3.98%	$18,675,906	—
Mar 18, 2025	$0.00006199	$0.00006223	$0.00005903	$0.00006175	0.39%	$11,969,090	—
Mar 17, 2025	$0.00005948	$0.00006329	$0.00005946	$0.00006199	4.22%	$21,685,530	—
Mar 16, 2025	$0.00006291	$0.00006303	$0.00005866	$0.00005948	5.45%	$13,467,091	—
Mar 15, 2025	$0.00006158	$0.00006387	$0.00006096	$0.00006291	2.16%	$9,533,235	—
Mar 14, 2025	$0.00005969	$0.00006364	$0.00005953	$0.00006158	3.17%	$13,873,456	—
Mar 13, 2025	$0.00006180	$0.00006229	$0.00005797	$0.00005968	3.43%	$20,058,254	—
Mar 12, 2025	$0.00006095	$0.00006353	$0.00005916	$0.00006181	1.41%	$24,988,352	—
Mar 11, 2025	$0.00005729	$0.00006322	$0.00005290	$0.00006095	6.39%	$29,576,067	—
Mar 10, 2025	$0.00005956	$0.00006600	$0.00005629	$0.00005728	3.83%	$31,821,653	—
Mar 9, 2025	$0.00006900	$0.00006920	$0.00005859	$0.00005955	13.70%	$19,804,793	—
Mar 8, 2025	$0.00007107	$0.00007154	$0.00006796	$0.00006899	2.93%	$11,913,840	—
Mar 7, 2025	$0.00007269	$0.00007460	$0.00006879	$0.00007108	2.21%	$26,135,107	—
Mar 6, 2025	$0.00007516	$0.00007689	$0.00007204	$0.00007268	3.30%	$18,207,653	—
Mar 5, 2025	$0.00007257	$0.00007629	$0.00007169	$0.00007516	3.57%	$19,000,373	—
Mar 4, 2025	$0.00007395	$0.00007475	$0.00006635	$0.00007257	1.87%	$41,786,556	—
Mar 3, 2025	$0.00008846	$0.00008869	$0.00007303	$0.00007395	16.40%	$35,479,265	—
Mar 2, 2025	$0.00008042	$0.00008975	$0.00007849	$0.00008847	10.01%	$30,879,830	—
Mar 1, 2025	$0.00008193	$0.00008366	$0.00007844	$0.00008041	1.86%	$12,670,431	—
Feb 28, 2025	$0.00008274	$0.00008299	$0.00007411	$0.00008192	0.99%	$33,117,312	—
Feb 27, 2025	$0.00008300	$0.00008621	$0.00008102	$0.00008274	0.31%	$18,252,561	—
Feb 26, 2025	$0.00008328	$0.00008518	$0.00007981	$0.00008299	0.35%	$24,976,716	—
Feb 25, 2025	$0.00008230	$0.00008482	$0.00007687	$0.00008327	1.18%	$39,013,972	—
Feb 24, 2025	$0.00009375	$0.00009460	$0.00008053	$0.00008230	12.21%	$29,722,499	—
Feb 23, 2025	$0.00009805	$0.00009846	$0.00009255	$0.00009374	4.40%	$17,725,183	—
Feb 22, 2025	$0.00009282	$0.00009910	$0.00009193	$0.00009805	5.63%	$26,930,562	—
Feb 21, 2025	$0.00009702	$0.0001005	$0.00009236	$0.00009281	4.34%	$39,459,157	—
Feb 20, 2025	$0.00009573	$0.00009790	$0.00009249	$0.00009703	1.36%	$75,716,510	—
Feb 19, 2025	$0.00009300	$0.0001081	$0.00009106	$0.00009574	2.95%	$64,991,998	—
Feb 18, 2025	$0.00009571	$0.00009990	$0.00008861	$0.00009300	2.83%	$31,051,365	—
Feb 17, 2025	$0.00009396	$0.0001000	$0.00009281	$0.00009571	1.86%	$27,032,717	—
Feb 16, 2025	$0.00009667	$0.00009720	$0.00009310	$0.00009396	2.80%	$14,191,803	—
Feb 15, 2025	$0.0001000	$0.0001024	$0.00009546	$0.00009666	3.34%	$18,588,809	—
Feb 14, 2025	$0.00009669	$0.0001050	$0.00009599	$0.0001000	3.42%	$33,207,046	—
Feb 13, 2025	$0.0001004	$0.0001029	$0.00009471	$0.00009668	3.66%	$34,703,880	—
Feb 12, 2025	$0.00009213	$0.0001017	$0.00008776	$0.0001003	8.91%	$42,568,217	—
Feb 11, 2025	$0.00009495	$0.0001010	$0.00009180	$0.00009214	2.96%	$30,880,818	—
Feb 10, 2025	$0.00009375	$0.00009727	$0.00009025	$0.00009496	1.29%	$34,545,152	—
Feb 9, 2025	$0.00009230	$0.0001016	$0.00008878	$0.00009375	1.57%	$37,039,109	—
Feb 8, 2025	$0.00008739	$0.00009400	$0.00008574	$0.00009231	5.63%	$22,464,378	—
Feb 7, 2025	$0.00008729	$0.00009516	$0.00008384	$0.00008739	0.11%	$34,994,672	—
Feb 6, 2025	$0.00009414	$0.00009634	$0.00008627	$0.00008730	7.27%	$45,477,332	—
Feb 5, 2025	$0.00009754	$0.0001019	$0.00009262	$0.00009414	3.49%	$39,973,724	—
Feb 4, 2025	$0.0001059	$0.0001065	$0.00009246	$0.00009753	7.89%	$67,190,582	—
Feb 3, 2025	$0.0001007	$0.0001089	$0.00007132	$0.0001059	5.13%	$108,237,686	—
Feb 2, 2025	$0.0001196	$0.0001223	$0.00009350	$0.0001007	15.77%	$61,146,804	—
Feb 1, 2025	$0.0001347	$0.0001376	$0.0001185	$0.0001196	11.21%	$40,277,503	—
Jan 31, 2025	$0.0001247	$0.0001458	$0.0001214	$0.0001347	7.96%	$63,041,505	—
Jan 30, 2025	$0.0001229	$0.0001295	$0.0001221	$0.0001247	1.51%	$30,946,111	—
Jan 29, 2025	$0.0001136	$0.0001284	$0.0001130	$0.0001229	8.20%	$64,972,441	—
Jan 28, 2025	$0.0001281	$0.0001347	$0.0001130	$0.0001136	11.34%	$85,041,525	—
Jan 27, 2025	$0.0001296	$0.0001300	$0.0001160	$0.0001281	1.20%	$74,718,964	—
Jan 26, 2025	$0.0001371	$0.0001395	$0.0001292	$0.0001296	5.48%	$19,153,031	—
Jan 25, 2025	$0.0001372	$0.0001397	$0.0001336	$0.0001371	0.05%	$21,652,101	—
Jan 24, 2025	$0.0001410	$0.0001450	$0.0001353	$0.0001372	2.70%	$31,000,824	—
Jan 23, 2025	$0.0001423	$0.0001457	$0.0001364	$0.0001410	0.91%	$51,430,767	—
Jan 22, 2025	$0.0001459	$0.0001486	$0.0001408	$0.0001423	2.47%	$34,511,474	—
Jan 21, 2025	$0.0001412	$0.0001530	$0.0001326	$0.0001459	3.31%	$78,864,441	—
Jan 20, 2025	$0.0001448	$0.0001582	$0.0001367	$0.0001412	2.47%	$107,297,493	—
Jan 19, 2025	$0.0001682	$0.0001720	$0.0001415	$0.0001448	13.93%	$110,902,931	—
Jan 18, 2025	$0.0001857	$0.0001913	$0.0001650	$0.0001682	9.44%	$63,838,287	—
Jan 17, 2025	$0.0001687	$0.0001879	$0.0001687	$0.0001857	10.12%	$58,528,228	—
Jan 16, 2025	$0.0001718	$0.0001743	$0.0001652	$0.0001687	1.84%	$44,710,808	—
Jan 15, 2025	$0.0001615	$0.0001733	$0.0001552	$0.0001718	6.37%	$45,726,139	—
Jan 14, 2025	$0.0001546	$0.0001637	$0.0001542	$0.0001615	4.48%	$25,269,770	—
Jan 13, 2025	$0.0001626	$0.0001668	$0.0001447	$0.0001546	4.94%	$54,534,736	—
Jan 12, 2025	$0.0001656	$0.0001661	$0.0001607	$0.0001626	1.79%	$14,505,299	—
Jan 11, 2025	$0.0001651	$0.0001695	$0.0001636	$0.0001656	0.28%	$17,111,524	—
Jan 10, 2025	$0.0001617	$0.0001685	$0.0001601	$0.0001651	2.09%	$38,550,662	—
Jan 9, 2025	$0.0001672	$0.0001697	$0.0001583	$0.0001617	3.28%	$48,980,508	—
Jan 8, 2025	$0.0001773	$0.0001790	$0.0001602	$0.0001672	5.67%	$61,874,516	—
Jan 7, 2025	$0.0002016	$0.0002024	$0.0001770	$0.0001773	12.05%	$50,811,075	—
Jan 6, 2025	$0.0001992	$0.0002069	$0.0001943	$0.0002016	1.17%	$52,353,934	—
Jan 5, 2025	$0.0001994	$0.0002033	$0.0001927	$0.0001992	0.08%	$36,406,470	—
Jan 4, 2025	$0.0002019	$0.0002045	$0.0001928	$0.0001994	1.22%	$47,565,912	—
Jan 3, 2025	$0.0001842	$0.0002029	$0.0001803	$0.0002019	9.60%	$62,144,091	—
Jan 2, 2025	$0.0001781	$0.0001871	$0.0001773	$0.0001842	3.43%	$47,812,560	—
Jan 1, 2025	$0.0001772	$0.0001813	$0.0001722	$0.0001781	0.50%	$30,597,074	—

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.