Floki price history in 2024
In 2024 Floki (FLOKI) went from $0.00003494 on 2024-01-01 to $0.000177 on 2024-12-31, a change of +406.04%. The highest price was $0.000349 on 2024-06-05 and the lowest $0.00002657 on 2024-01-08. About $12.04B was traded across the year. The best day was 2024-03-08 (+66.72%) and the worst 2024-03-16 (-19.76%).
$0.00003494Open · 2024-01-01
$0.000177Close · 2024-12-31
$0.000349High · 2024-06-05
$0.00002657Low · 2024-01-08
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.00003494 | $0.00003762 | $0.00002657 | $0.00002768 | $124.29M | -20.78% |
| February | $0.00002758 | $0.00006254 | $0.00002683 | $0.00005375 | $235.91M | +94.90% |
| March | $0.00005372 | $0.000314 | $0.00005367 | $0.000248 | $2.53B | +362.04% |
| April | $0.000248 | $0.000248 | $0.00011 | $0.000156 | $950.43M | -36.99% |
| May | $0.000156 | $0.000314 | $0.000143 | $0.000257 | $1.33B | +64.32% |
| June | $0.000259 | $0.000349 | $0.000147 | $0.000169 | $1.29B | -34.67% |
| July | $0.000172 | $0.000211 | $0.000121 | $0.000161 | $901.97M | -6.08% |
| August | $0.000161 | $0.000165 | $0.00009599 | $0.000124 | $769.98M | -23.14% |
| September | $0.000123 | $0.000177 | $0.000111 | $0.000153 | $436.93M | +24.73% |
| October | $0.000153 | $0.000164 | $0.000124 | $0.000137 | $559.89M | -10.31% |
| November | $0.000139 | $0.000289 | $0.000115 | $0.00023 | $1.59B | +66.29% |
| December | $0.00023 | $0.000284 | $0.000145 | $0.000177 | $1.31B | -23.22% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.000174 | $0.000185 | $0.000169 | $0.000177 | $22.21M | +1.36% |
| 2024-12-30 | $0.000171 | $0.00018 | $0.000169 | $0.000174 | $12.17M | +1.70% |
| 2024-12-29 | $0.000181 | $0.000181 | $0.00017 | $0.000172 | $18.97M | -4.44% |
| 2024-12-28 | $0.000176 | $0.000185 | $0.000174 | $0.00018 | $19.08M | +0.99% |
| 2024-12-27 | $0.000173 | $0.000182 | $0.000171 | $0.000178 | $23.23M | +2.18% |
| 2024-12-26 | $0.000178 | $0.000183 | $0.000169 | $0.000174 | $31.65M | -2.51% |
| 2024-12-25 | $0.000181 | $0.000183 | $0.000175 | $0.000178 | $11.60M | -0.61% |
| 2024-12-24 | $0.000178 | $0.000184 | $0.000173 | $0.00018 | $26.11M | -0.27% |
| 2024-12-23 | $0.000167 | $0.000181 | $0.000163 | $0.00018 | $29.77M | +8.06% |
| 2024-12-22 | $0.000167 | $0.000174 | $0.00016 | $0.000167 | $28.45M | -0.36% |
| 2024-12-21 | $0.000177 | $0.00019 | $0.000164 | $0.000167 | $36.94M | -4.58% |
| 2024-12-20 | $0.000169 | $0.000179 | $0.000145 | $0.000175 | $73.49M | +4.45% |
| 2024-12-19 | $0.00019 | $0.000192 | $0.000165 | $0.000168 | $85.39M | -11.93% |
| 2024-12-18 | $0.000219 | $0.000224 | $0.000187 | $0.00019 | $31.23M | -13.09% |
| 2024-12-17 | $0.000227 | $0.000233 | $0.000217 | $0.000219 | $18.54M | -2.36% |
| 2024-12-16 | $0.000232 | $0.000242 | $0.000221 | $0.000224 | $53.41M | -2.21% |
| 2024-12-15 | $0.000247 | $0.000247 | $0.000222 | $0.000229 | $67.51M | -7.25% |
| 2024-12-14 | $0.000244 | $0.000256 | $0.000229 | $0.000247 | $80.15M | +1.27% |
| 2024-12-13 | $0.000239 | $0.000248 | $0.000233 | $0.000244 | $19.21M | +2.79% |
| 2024-12-12 | $0.000242 | $0.000254 | $0.000233 | $0.000238 | $53.34M | -1.92% |
| 2024-12-11 | $0.000222 | $0.000248 | $0.000216 | $0.000242 | $48.59M | +9.26% |
| 2024-12-10 | $0.000239 | $0.000245 | $0.000207 | $0.000222 | $58.66M | -7.34% |
| 2024-12-09 | $0.000259 | $0.000284 | $0.000212 | $0.000239 | $68.39M | -8.78% |
| 2024-12-08 | $0.000255 | $0.000272 | $0.000246 | $0.000262 | $63.79M | +2.39% |
| 2024-12-07 | $0.000236 | $0.000273 | $0.000233 | $0.000256 | $85.00M | +8.55% |
| 2024-12-06 | $0.000231 | $0.000242 | $0.000225 | $0.000236 | $15.00M | +1.99% |
| 2024-12-05 | $0.000236 | $0.000242 | $0.00022 | $0.000231 | $60.30M | -2.38% |
| 2024-12-04 | $0.000225 | $0.000237 | $0.000222 | $0.000237 | $63.52M | +5.64% |
| 2024-12-03 | $0.000227 | $0.000234 | $0.000207 | $0.000224 | $33.00M | -0.93% |
| 2024-12-02 | $0.000238 | $0.000249 | $0.000219 | $0.000227 | $31.01M | -4.61% |
| 2024-12-01 | $0.00023 | $0.00025 | $0.000225 | $0.000238 | $43.94M | +3.13% |
| 2024-11-30 | $0.000231 | $0.000237 | $0.000225 | $0.00023 | $25.69M | -0.30% |
| 2024-11-29 | $0.000222 | $0.000238 | $0.00022 | $0.000231 | $37.25M | +4.26% |
| 2024-11-28 | $0.000226 | $0.000234 | $0.000216 | $0.000222 | $20.37M | -1.93% |
| 2024-11-27 | $0.000214 | $0.000229 | $0.000209 | $0.000226 | $25.76M | +5.45% |
| 2024-11-26 | $0.000221 | $0.000228 | $0.000204 | $0.000214 | $20.88M | -3.21% |
| 2024-11-25 | $0.000237 | $0.000245 | $0.000217 | $0.000221 | $30.46M | -6.14% |
| 2024-11-24 | $0.000247 | $0.000253 | $0.000227 | $0.000236 | $61.93M | -4.41% |
| 2024-11-23 | $0.000249 | $0.000266 | $0.000242 | $0.000247 | $46.08M | -0.86% |
| 2024-11-22 | $0.00026 | $0.000266 | $0.000243 | $0.000249 | $37.25M | -4.35% |
| 2024-11-21 | $0.000265 | $0.000289 | $0.000247 | $0.00026 | $97.78M | -1.74% |
| 2024-11-20 | $0.000247 | $0.000273 | $0.000226 | $0.000265 | $66.60M | +7.06% |
| 2024-11-19 | $0.000249 | $0.00026 | $0.000242 | $0.000247 | $28.46M | -1.14% |
| 2024-11-18 | $0.000256 | $0.00027 | $0.000239 | $0.00025 | $68.24M | -2.92% |
| 2024-11-17 | $0.000247 | $0.00028 | $0.000234 | $0.000258 | $113.90M | +4.42% |
| 2024-11-16 | $0.00026 | $0.000275 | $0.000233 | $0.000247 | $54.84M | -4.93% |
| 2024-11-15 | $0.000215 | $0.000283 | $0.000204 | $0.00026 | $83.05M | +20.26% |
| 2024-11-14 | $0.000235 | $0.000249 | $0.000208 | $0.000216 | $126.72M | -8.13% |
| 2024-11-13 | $0.000211 | $0.000248 | $0.000184 | $0.000235 | $93.63M | +11.43% |
| 2024-11-12 | $0.000183 | $0.000221 | $0.000175 | $0.000211 | $105.06M | +15.11% |
| 2024-11-11 | $0.00018 | $0.000192 | $0.00017 | $0.000183 | $79.86M | +1.69% |
| 2024-11-10 | $0.000146 | $0.000193 | $0.000143 | $0.00018 | $161.94M | +23.86% |
| 2024-11-09 | $0.00014 | $0.000147 | $0.000138 | $0.000145 | $20.16M | +3.26% |
| 2024-11-08 | $0.000144 | $0.000148 | $0.000135 | $0.000141 | $40.21M | -0.97% |
| 2024-11-07 | $0.000143 | $0.000148 | $0.000138 | $0.000142 | $40.77M | -0.27% |
| 2024-11-06 | $0.000125 | $0.000148 | $0.000125 | $0.000143 | $43.45M | +13.99% |
| 2024-11-05 | $0.000117 | $0.000128 | $0.000117 | $0.000125 | $7.61M | +6.87% |
| 2024-11-04 | $0.000122 | $0.000125 | $0.000115 | $0.000117 | $7.94M | -3.80% |
| 2024-11-03 | $0.000131 | $0.000132 | $0.000118 | $0.000122 | $24.24M | -7.10% |
| 2024-11-02 | $0.000135 | $0.000136 | $0.00013 | $0.000131 | $4.86M | -1.74% |
| 2024-11-01 | $0.000139 | $0.000143 | $0.000133 | $0.000133 | $19.79M | -2.84% |
| 2024-10-31 | $0.000142 | $0.000143 | $0.000134 | $0.000137 | $23.20M | -4.41% |
| 2024-10-30 | $0.000147 | $0.000152 | $0.000142 | $0.000144 | $26.98M | -2.18% |
| 2024-10-29 | $0.000142 | $0.000153 | $0.000142 | $0.000147 | $32.49M | +1.99% |
| 2024-10-28 | $0.000131 | $0.000148 | $0.000129 | $0.000144 | $27.60M | +6.35% |
| 2024-10-27 | $0.000134 | $0.000137 | $0.000131 | $0.000135 | $3.83M | +1.33% |
| 2024-10-26 | $0.000131 | $0.000134 | $0.000129 | $0.000134 | $15.12M | +2.07% |
| 2024-10-25 | $0.000147 | $0.000148 | $0.000126 | $0.000131 | $30.96M | -11.08% |
| 2024-10-24 | $0.000143 | $0.000149 | $0.000142 | $0.000147 | $7.84M | +2.27% |
| 2024-10-23 | $0.000149 | $0.000149 | $0.000138 | $0.000144 | $24.52M | -3.36% |
| 2024-10-22 | $0.000151 | $0.000155 | $0.000147 | $0.000149 | $10.33M | -1.31% |
| 2024-10-21 | $0.000157 | $0.000161 | $0.000148 | $0.000151 | $26.54M | -4.30% |
| 2024-10-20 | $0.000158 | $0.00016 | $0.000152 | $0.000158 | $8.29M | +0.47% |
| 2024-10-19 | $0.000152 | $0.000164 | $0.000152 | $0.000157 | $24.28M | +3.18% |
| 2024-10-18 | $0.000142 | $0.00016 | $0.000142 | $0.000152 | $14.73M | +6.82% |
| 2024-10-17 | $0.000149 | $0.000152 | $0.000138 | $0.000142 | $8.53M | -4.39% |
| 2024-10-16 | $0.000148 | $0.000154 | $0.000142 | $0.000149 | $14.36M | +0.41% |
| 2024-10-15 | $0.000153 | $0.000157 | $0.000143 | $0.000148 | $36.70M | -2.98% |
| 2024-10-14 | $0.000137 | $0.000155 | $0.000135 | $0.000153 | $14.19M | +11.80% |
| 2024-10-13 | $0.00014 | $0.000141 | $0.000132 | $0.000137 | $6.58M | -2.13% |
| 2024-10-12 | $0.000137 | $0.000143 | $0.000137 | $0.00014 | $6.22M | +0.72% |
| 2024-10-11 | $0.000132 | $0.00014 | $0.000131 | $0.000139 | $17.89M | +5.49% |
| 2024-10-10 | $0.00013 | $0.000135 | $0.000126 | $0.000131 | $5.79M | +0.91% |
| 2024-10-09 | $0.000135 | $0.000141 | $0.000128 | $0.00013 | $18.49M | -3.65% |
| 2024-10-08 | $0.000137 | $0.000141 | $0.000133 | $0.000135 | $19.13M | -0.30% |
| 2024-10-07 | $0.00014 | $0.000147 | $0.000136 | $0.000136 | $24.63M | -4.24% |
| 2024-10-06 | $0.00014 | $0.000147 | $0.000136 | $0.000142 | $18.51M | +6.93% |
| 2024-10-05 | $0.000136 | $0.000139 | $0.000129 | $0.000132 | $4.30M | -2.28% |
| 2024-10-04 | $0.000128 | $0.000139 | $0.000127 | $0.000136 | $21.67M | +5.70% |
| 2024-10-03 | $0.000133 | $0.000136 | $0.000124 | $0.000128 | $8.02M | -3.90% |
| 2024-10-02 | $0.000137 | $0.000144 | $0.00013 | $0.000133 | $17.12M | -2.83% |
| 2024-10-01 | $0.000153 | $0.000163 | $0.000132 | $0.000137 | $41.04M | -10.44% |
| 2024-09-30 | $0.000162 | $0.000166 | $0.000151 | $0.000153 | $11.93M | -5.51% |
| 2024-09-29 | $0.00017 | $0.000174 | $0.000161 | $0.000162 | $10.80M | -4.64% |
| 2024-09-28 | $0.000168 | $0.000175 | $0.000161 | $0.00017 | $6.15M | +1.14% |
| 2024-09-27 | $0.00015 | $0.000177 | $0.000149 | $0.000168 | $39.24M | +11.98% |
| 2024-09-26 | $0.000137 | $0.000154 | $0.000135 | $0.00015 | $16.51M | +9.31% |
| 2024-09-25 | $0.000142 | $0.000145 | $0.000137 | $0.000137 | $6.98M | -2.54% |
| 2024-09-24 | $0.000134 | $0.000144 | $0.000131 | $0.000141 | $24.79M | +5.19% |
| 2024-09-23 | $0.00013 | $0.000135 | $0.000127 | $0.000134 | $8.58M | +3.01% |
| 2024-09-22 | $0.000136 | $0.000137 | $0.000126 | $0.00013 | $6.31M | -4.54% |
| 2024-09-21 | $0.000134 | $0.000137 | $0.00013 | $0.000136 | $4.04M | +1.35% |
| 2024-09-20 | $0.000131 | $0.000137 | $0.000128 | $0.000134 | $18.55M | +1.37% |
| 2024-09-19 | $0.000128 | $0.000138 | $0.000128 | $0.000133 | $30.07M | +3.40% |
| 2024-09-18 | $0.000122 | $0.000128 | $0.000118 | $0.000128 | $6.69M | +6.98% |
| 2024-09-17 | $0.000124 | $0.000124 | $0.000118 | $0.00012 | $16.51M | +0.83% |
| 2024-09-16 | $0.00012 | $0.000122 | $0.000117 | $0.000119 | $3.62M | -0.53% |
| 2024-09-15 | $0.000126 | $0.000126 | $0.000117 | $0.00012 | $13.44M | -4.73% |
| 2024-09-14 | $0.000127 | $0.000127 | $0.000123 | $0.000126 | $10.48M | -2.34% |
| 2024-09-13 | $0.000127 | $0.000132 | $0.000125 | $0.000129 | $17.41M | +2.22% |
| 2024-09-12 | $0.000122 | $0.000127 | $0.000121 | $0.000126 | $15.44M | +3.05% |
| 2024-09-11 | $0.000121 | $0.000126 | $0.000121 | $0.000122 | $18.21M | -4.24% |
| 2024-09-10 | $0.000128 | $0.000129 | $0.000126 | $0.000127 | $4.39M | +0.11% |
| 2024-09-09 | $0.000124 | $0.000131 | $0.000124 | $0.000127 | $20.06M | +2.78% |
| 2024-09-08 | $0.00012 | $0.000125 | $0.00012 | $0.000124 | $15.66M | +3.48% |
| 2024-09-07 | $0.00012 | $0.000125 | $0.000117 | $0.00012 | $13.07M | +3.84% |
| 2024-09-06 | $0.000119 | $0.000123 | $0.000111 | $0.000115 | $7.62M | -2.87% |
| 2024-09-05 | $0.000119 | $0.000125 | $0.000117 | $0.000119 | $21.35M | -1.37% |
| 2024-09-04 | $0.000123 | $0.000125 | $0.000118 | $0.00012 | $22.55M | +1.26% |
| 2024-09-03 | $0.000122 | $0.000128 | $0.000118 | $0.000119 | $7.16M | -0.83% |
| 2024-09-02 | $0.000119 | $0.000128 | $0.000118 | $0.00012 | $20.66M | +1.48% |
| 2024-09-01 | $0.000123 | $0.000124 | $0.000115 | $0.000118 | $18.68M | -4.79% |
| 2024-08-31 | $0.000127 | $0.000131 | $0.000124 | $0.000124 | $16.97M | -2.47% |
| 2024-08-30 | $0.000134 | $0.000136 | $0.000122 | $0.000127 | $53.55M | -6.12% |
| 2024-08-29 | $0.000154 | $0.000159 | $0.000135 | $0.000135 | $60.70M | -12.21% |
| 2024-08-28 | $0.000147 | $0.000159 | $0.000141 | $0.000154 | $85.22M | +5.25% |
| 2024-08-27 | $0.000148 | $0.000162 | $0.000145 | $0.000147 | $33.93M | -1.04% |
| 2024-08-26 | $0.00015 | $0.000157 | $0.000147 | $0.000148 | $17.50M | -1.61% |
| 2024-08-25 | $0.000153 | $0.000153 | $0.000141 | $0.000151 | $30.58M | -1.89% |
| 2024-08-24 | $0.000149 | $0.00016 | $0.000147 | $0.000153 | $16.56M | +2.75% |
| 2024-08-23 | $0.000139 | $0.000153 | $0.000136 | $0.000149 | $34.09M | +7.02% |
| 2024-08-22 | $0.000128 | $0.000144 | $0.000126 | $0.00014 | $39.39M | +9.43% |
| 2024-08-21 | $0.000125 | $0.00013 | $0.000119 | $0.000128 | $11.89M | +3.22% |
| 2024-08-20 | $0.000117 | $0.000134 | $0.000116 | $0.000124 | $28.71M | +6.05% |
| 2024-08-19 | $0.000114 | $0.000118 | $0.000111 | $0.000116 | $3.79M | +2.94% |
| 2024-08-18 | $0.000117 | $0.000118 | $0.000111 | $0.000113 | $16.41M | -2.64% |
| 2024-08-17 | $0.000114 | $0.000118 | $0.000113 | $0.000116 | $15.95M | +2.58% |
| 2024-08-16 | $0.000111 | $0.000115 | $0.00011 | $0.000113 | $18.33M | -2.19% |
| 2024-08-15 | $0.000119 | $0.000122 | $0.000113 | $0.000116 | $5.25M | -3.31% |
| 2024-08-14 | $0.000121 | $0.000122 | $0.000116 | $0.00012 | $21.34M | -1.46% |
| 2024-08-13 | $0.000122 | $0.000127 | $0.000118 | $0.000122 | $21.00M | -1.09% |
| 2024-08-12 | $0.000124 | $0.000126 | $0.000119 | $0.000123 | $25.47M | +4.77% |
| 2024-08-11 | $0.000127 | $0.000131 | $0.000116 | $0.000117 | $7.39M | -5.88% |
| 2024-08-10 | $0.000126 | $0.000131 | $0.000123 | $0.000125 | $22.39M | -2.07% |
| 2024-08-09 | $0.000125 | $0.000131 | $0.000124 | $0.000127 | $28.25M | -3.82% |
| 2024-08-08 | $0.000118 | $0.000135 | $0.000114 | $0.000132 | $13.81M | +12.40% |
| 2024-08-07 | $0.000121 | $0.000137 | $0.000116 | $0.000118 | $15.82M | -4.06% |
| 2024-08-06 | $0.000122 | $0.000137 | $0.000119 | $0.000123 | $43.67M | +11.45% |
| 2024-08-05 | $0.000122 | $0.000124 | $0.00009599 | $0.00011 | $39.43M | -9.75% |
| 2024-08-04 | $0.000131 | $0.000134 | $0.000116 | $0.000122 | $10.15M | -6.59% |
| 2024-08-03 | $0.000141 | $0.000145 | $0.000127 | $0.000131 | $8.36M | -6.84% |
| 2024-08-02 | $0.000157 | $0.000159 | $0.00014 | $0.00014 | $13.50M | -10.85% |
| 2024-08-01 | $0.000161 | $0.000165 | $0.000143 | $0.000157 | $10.57M | -2.48% |
| 2024-07-31 | $0.000167 | $0.000175 | $0.000161 | $0.000161 | $8.44M | -4.36% |
| 2024-07-30 | $0.000174 | $0.000175 | $0.000164 | $0.000169 | $30.10M | -2.47% |
| 2024-07-29 | $0.000175 | $0.000176 | $0.00017 | $0.000173 | $32.14M | -0.79% |
| 2024-07-28 | $0.000174 | $0.000183 | $0.00017 | $0.000174 | $25.86M | -1.01% |
| 2024-07-27 | $0.00018 | $0.000188 | $0.000173 | $0.000176 | $37.23M | -2.37% |
| 2024-07-26 | $0.000179 | $0.000188 | $0.000178 | $0.00018 | $36.01M | +1.97% |
| 2024-07-25 | $0.000176 | $0.000182 | $0.000164 | $0.000177 | $41.38M | -0.22% |
| 2024-07-24 | $0.000187 | $0.00019 | $0.00017 | $0.000177 | $37.86M | -4.92% |
| 2024-07-23 | $0.000186 | $0.000196 | $0.000179 | $0.000186 | $35.63M | -3.79% |
| 2024-07-22 | $0.000206 | $0.000211 | $0.000191 | $0.000194 | $14.30M | -5.89% |
| 2024-07-21 | $0.0002 | $0.00021 | $0.00019 | $0.000206 | $20.23M | +2.53% |
| 2024-07-20 | $0.000191 | $0.00021 | $0.000185 | $0.000201 | $56.26M | +4.09% |
| 2024-07-19 | $0.000174 | $0.000196 | $0.000169 | $0.000193 | $49.40M | +10.99% |
| 2024-07-18 | $0.000179 | $0.000186 | $0.000168 | $0.000174 | $17.63M | -1.36% |
| 2024-07-17 | $0.000183 | $0.000186 | $0.000173 | $0.000176 | $43.51M | -7.04% |
| 2024-07-16 | $0.000183 | $0.000198 | $0.000176 | $0.00019 | $37.35M | +1.94% |
| 2024-07-15 | $0.000168 | $0.000198 | $0.000156 | $0.000186 | $61.64M | +22.64% |
| 2024-07-14 | $0.000142 | $0.000154 | $0.000142 | $0.000152 | $7.68M | +5.28% |
| 2024-07-13 | $0.000141 | $0.00015 | $0.000137 | $0.000144 | $25.46M | +2.40% |
| 2024-07-12 | $0.000143 | $0.000145 | $0.000138 | $0.000141 | $25.16M | -1.71% |
| 2024-07-11 | $0.000147 | $0.000149 | $0.000136 | $0.000143 | $31.27M | -3.48% |
| 2024-07-10 | $0.000152 | $0.000156 | $0.000146 | $0.000148 | $30.29M | +2.87% |
| 2024-07-09 | $0.000142 | $0.000149 | $0.000141 | $0.000144 | $6.68M | +1.04% |
| 2024-07-08 | $0.000139 | $0.000149 | $0.000137 | $0.000143 | $40.26M | +3.35% |
| 2024-07-07 | $0.000142 | $0.000149 | $0.000129 | $0.000138 | $33.08M | -9.19% |
| 2024-07-06 | $0.000138 | $0.000155 | $0.000137 | $0.000152 | $8.52M | +9.74% |
| 2024-07-05 | $0.000142 | $0.000145 | $0.000121 | $0.000139 | $21.93M | -3.15% |
| 2024-07-04 | $0.000151 | $0.000152 | $0.000121 | $0.000143 | $51.54M | -12.00% |
| 2024-07-03 | $0.000183 | $0.000186 | $0.00016 | $0.000163 | $11.47M | -11.32% |
| 2024-07-02 | $0.00017 | $0.000185 | $0.000168 | $0.000183 | $14.64M | +7.65% |
| 2024-07-01 | $0.000172 | $0.000179 | $0.000166 | $0.00017 | $9.01M | +0.69% |
| 2024-06-30 | $0.000169 | $0.000176 | $0.000165 | $0.000169 | $29.52M | +3.05% |
| 2024-06-29 | $0.000164 | $0.000171 | $0.000163 | $0.000164 | $4.15M | +0.09% |
| 2024-06-28 | $0.000174 | $0.000177 | $0.000162 | $0.000164 | $7.83M | -4.27% |
| 2024-06-27 | $0.000173 | $0.000177 | $0.000166 | $0.000171 | $31.01M | +0.31% |
| 2024-06-26 | $0.000171 | $0.000177 | $0.000165 | $0.000171 | $32.30M | -4.04% |
| 2024-06-25 | $0.000168 | $0.000181 | $0.000167 | $0.000178 | $13.24M | +6.03% |
| 2024-06-24 | $0.000159 | $0.000169 | $0.000147 | $0.000168 | $15.33M | +5.46% |
| 2024-06-23 | $0.000165 | $0.000165 | $0.000147 | $0.000159 | $31.26M | -4.88% |
| 2024-06-22 | $0.00017 | $0.000175 | $0.000164 | $0.000167 | $22.96M | -1.67% |
| 2024-06-21 | $0.00017 | $0.000174 | $0.000165 | $0.00017 | $33.38M | -1.41% |
| 2024-06-20 | $0.000176 | $0.000183 | $0.000165 | $0.000173 | $43.80M | -0.97% |
| 2024-06-19 | $0.000172 | $0.000192 | $0.000169 | $0.000174 | $43.25M | +2.24% |
| 2024-06-18 | $0.000167 | $0.000183 | $0.000159 | $0.00017 | $50.39M | -6.52% |
| 2024-06-17 | $0.000207 | $0.000207 | $0.000175 | $0.000182 | $17.32M | -11.91% |
| 2024-06-16 | $0.000203 | $0.000209 | $0.000196 | $0.000207 | $6.27M | +1.02% |
| 2024-06-15 | $0.000207 | $0.000209 | $0.000196 | $0.000205 | $28.86M | +2.25% |
| 2024-06-14 | $0.000206 | $0.000217 | $0.000191 | $0.0002 | $18.90M | -2.36% |
| 2024-06-13 | $0.000219 | $0.000223 | $0.000202 | $0.000205 | $60.73M | -6.51% |
| 2024-06-12 | $0.000236 | $0.000251 | $0.000209 | $0.000219 | $144.52M | -7.83% |
| 2024-06-11 | $0.000265 | $0.000266 | $0.000231 | $0.000238 | $101.85M | -10.07% |
| 2024-06-10 | $0.00028 | $0.00028 | $0.000258 | $0.000265 | $15.31M | -4.67% |
| 2024-06-09 | $0.000277 | $0.000287 | $0.000258 | $0.000278 | $52.00M | -0.19% |
| 2024-06-08 | $0.000278 | $0.000287 | $0.000272 | $0.000278 | $54.54M | -0.67% |
| 2024-06-07 | $0.000304 | $0.000305 | $0.00025 | $0.00028 | $88.67M | -12.63% |
| 2024-06-06 | $0.000309 | $0.000328 | $0.000303 | $0.000321 | $38.09M | +2.55% |
| 2024-06-05 | $0.000296 | $0.000349 | $0.000293 | $0.000313 | $142.96M | +5.74% |
| 2024-06-04 | $0.000268 | $0.000305 | $0.000258 | $0.000296 | $33.79M | +8.92% |
| 2024-06-03 | $0.000244 | $0.000284 | $0.000242 | $0.000271 | $83.57M | +11.31% |
| 2024-06-02 | $0.000253 | $0.000258 | $0.000234 | $0.000244 | $12.51M | -2.47% |
| 2024-06-01 | $0.000259 | $0.000261 | $0.000244 | $0.00025 | $35.53M | -2.66% |
| 2024-05-31 | $0.00025 | $0.000263 | $0.000244 | $0.000257 | $55.67M | +3.05% |
| 2024-05-30 | $0.000268 | $0.000285 | $0.000242 | $0.000249 | $86.17M | -6.96% |
| 2024-05-29 | $0.000295 | $0.000309 | $0.000264 | $0.000268 | $41.90M | -9.13% |
| 2024-05-28 | $0.000278 | $0.000314 | $0.00026 | $0.000295 | $84.42M | +6.18% |
| 2024-05-27 | $0.000226 | $0.00029 | $0.000226 | $0.000278 | $78.74M | +23.09% |
| 2024-05-26 | $0.000226 | $0.000232 | $0.000222 | $0.000226 | $10.92M | +0.31% |
| 2024-05-25 | $0.000227 | $0.000232 | $0.000222 | $0.000225 | $36.34M | +0.50% |
| 2024-05-24 | $0.000226 | $0.000234 | $0.000219 | $0.000224 | $50.04M | -1.09% |
| 2024-05-23 | $0.000223 | $0.000232 | $0.00021 | $0.000226 | $89.20M | +2.58% |
| 2024-05-22 | $0.00023 | $0.000244 | $0.000217 | $0.000221 | $70.30M | -4.10% |
| 2024-05-21 | $0.000214 | $0.000246 | $0.000213 | $0.00023 | $79.97M | +7.06% |
| 2024-05-20 | $0.000197 | $0.000228 | $0.000197 | $0.000215 | $60.38M | +9.93% |
| 2024-05-19 | $0.000197 | $0.000201 | $0.000189 | $0.000195 | $28.41M | -4.06% |
| 2024-05-18 | $0.00021 | $0.000215 | $0.000198 | $0.000204 | $12.65M | -3.14% |
| 2024-05-17 | $0.000206 | $0.000221 | $0.000202 | $0.00021 | $19.44M | +0.69% |
| 2024-05-16 | $0.000201 | $0.000223 | $0.000199 | $0.000209 | $58.68M | -0.78% |
| 2024-05-15 | $0.000189 | $0.00023 | $0.000189 | $0.00021 | $74.64M | +11.39% |
| 2024-05-14 | $0.000183 | $0.000207 | $0.000182 | $0.000189 | $56.55M | +3.11% |
| 2024-05-13 | $0.000169 | $0.000197 | $0.000159 | $0.000183 | $31.09M | +8.24% |
| 2024-05-12 | $0.00017 | $0.000173 | $0.000168 | $0.000169 | $3.60M | -1.09% |
| 2024-05-11 | $0.000174 | $0.000175 | $0.000168 | $0.000171 | $23.05M | +0.85% |
| 2024-05-10 | $0.000179 | $0.000183 | $0.000166 | $0.00017 | $19.51M | -5.35% |
| 2024-05-09 | $0.00017 | $0.000185 | $0.000167 | $0.000179 | $18.97M | +5.33% |
| 2024-05-08 | $0.000171 | $0.000174 | $0.000164 | $0.00017 | $14.19M | -0.04% |
| 2024-05-07 | $0.00018 | $0.000182 | $0.000167 | $0.00017 | $31.00M | -5.31% |
| 2024-05-06 | $0.000186 | $0.000186 | $0.000176 | $0.00018 | $48.07M | -3.65% |
| 2024-05-05 | $0.000192 | $0.000201 | $0.000182 | $0.000187 | $39.89M | -2.78% |
| 2024-05-04 | $0.000175 | $0.000202 | $0.000175 | $0.000192 | $54.21M | +9.77% |
| 2024-05-03 | $0.000164 | $0.000178 | $0.000162 | $0.000175 | $15.31M | +6.68% |
| 2024-05-02 | $0.000159 | $0.000172 | $0.00015 | $0.000164 | $16.99M | +3.24% |
| 2024-05-01 | $0.000156 | $0.000167 | $0.000143 | $0.000159 | $19.68M | +1.59% |
| 2024-04-30 | $0.00017 | $0.000173 | $0.000149 | $0.000156 | $12.57M | -7.94% |
| 2024-04-29 | $0.00017 | $0.000172 | $0.000161 | $0.00017 | $10.48M | +0.71% |
| 2024-04-28 | $0.000176 | $0.000178 | $0.000161 | $0.000169 | $31.26M | -3.45% |
| 2024-04-27 | $0.000171 | $0.000183 | $0.000171 | $0.000175 | $32.82M | -4.38% |
| 2024-04-26 | $0.000186 | $0.000195 | $0.00018 | $0.000183 | $17.22M | -0.39% |
| 2024-04-25 | $0.000191 | $0.000199 | $0.00018 | $0.000183 | $57.70M | -0.84% |
| 2024-04-24 | $0.000194 | $0.000206 | $0.00018 | $0.000185 | $29.72M | -4.40% |
| 2024-04-23 | $0.000176 | $0.000205 | $0.000169 | $0.000193 | $35.66M | +9.69% |
| 2024-04-22 | $0.000171 | $0.000181 | $0.000169 | $0.000176 | $21.00M | +2.82% |
| 2024-04-21 | $0.000166 | $0.000179 | $0.000161 | $0.000172 | $53.03M | +2.06% |
| 2024-04-20 | $0.000149 | $0.000179 | $0.000147 | $0.000168 | $54.68M | +20.94% |
| 2024-04-19 | $0.000138 | $0.000144 | $0.000126 | $0.000139 | $12.56M | -1.12% |
| 2024-04-18 | $0.000139 | $0.000144 | $0.000126 | $0.000141 | $39.32M | +5.35% |
| 2024-04-17 | $0.000142 | $0.000146 | $0.000129 | $0.000133 | $15.06M | -6.04% |
| 2024-04-16 | $0.000143 | $0.000145 | $0.000133 | $0.000142 | $16.07M | -0.72% |
| 2024-04-15 | $0.00015 | $0.00016 | $0.000136 | $0.000143 | $18.25M | -3.92% |
| 2024-04-14 | $0.000143 | $0.00016 | $0.000137 | $0.000149 | $61.21M | +11.14% |
| 2024-04-13 | $0.000158 | $0.000161 | $0.00011 | $0.000134 | $38.66M | -14.93% |
| 2024-04-12 | $0.000188 | $0.000189 | $0.000131 | $0.000157 | $75.08M | -16.82% |
| 2024-04-11 | $0.000191 | $0.0002 | $0.000182 | $0.000189 | $37.61M | -4.23% |
| 2024-04-10 | $0.000199 | $0.0002 | $0.000183 | $0.000198 | $16.79M | +1.24% |
| 2024-04-09 | $0.000199 | $0.000201 | $0.000183 | $0.000195 | $42.09M | -9.36% |
| 2024-04-08 | $0.000206 | $0.000222 | $0.0002 | $0.000215 | $21.29M | +4.80% |
| 2024-04-07 | $0.000195 | $0.000212 | $0.000193 | $0.000205 | $27.02M | +5.16% |
| 2024-04-06 | $0.000188 | $0.000199 | $0.000187 | $0.000195 | $12.63M | +2.39% |
| 2024-04-05 | $0.000192 | $0.000198 | $0.000187 | $0.000191 | $35.20M | -4.86% |
| 2024-04-04 | $0.000199 | $0.000211 | $0.000193 | $0.000201 | $19.63M | +1.02% |
| 2024-04-03 | $0.000209 | $0.000215 | $0.000194 | $0.000199 | $16.42M | -4.27% |
| 2024-04-02 | $0.000206 | $0.000215 | $0.000199 | $0.000207 | $55.85M | -11.07% |
| 2024-04-01 | $0.000248 | $0.000248 | $0.00022 | $0.000233 | $33.56M | -6.03% |
| 2024-03-31 | $0.000243 | $0.000258 | $0.000242 | $0.000248 | $43.57M | +0.87% |
| 2024-03-30 | $0.00024 | $0.000259 | $0.000235 | $0.000246 | $105.07M | +2.45% |
| 2024-03-29 | $0.000252 | $0.000255 | $0.000235 | $0.00024 | $28.97M | -4.64% |
| 2024-03-28 | $0.000225 | $0.000267 | $0.000216 | $0.000252 | $65.42M | +11.85% |
| 2024-03-27 | $0.000241 | $0.000247 | $0.000222 | $0.000225 | $22.52M | -6.61% |
| 2024-03-26 | $0.000241 | $0.000254 | $0.000231 | $0.000241 | $33.23M | -0.01% |
| 2024-03-25 | $0.00024 | $0.000264 | $0.000228 | $0.000241 | $116.43M | +0.57% |
| 2024-03-24 | $0.000228 | $0.000244 | $0.000223 | $0.00024 | $37.64M | +4.32% |
| 2024-03-23 | $0.000226 | $0.000248 | $0.000224 | $0.00023 | $81.38M | +1.57% |
| 2024-03-22 | $0.000214 | $0.000249 | $0.000208 | $0.000226 | $47.60M | +5.65% |
| 2024-03-21 | $0.000233 | $0.000258 | $0.000206 | $0.000214 | $56.16M | -6.43% |
| 2024-03-20 | $0.00018 | $0.000258 | $0.000172 | $0.000229 | $129.06M | +28.20% |
| 2024-03-19 | $0.000192 | $0.000198 | $0.000162 | $0.000179 | $92.84M | -7.27% |
| 2024-03-18 | $0.000223 | $0.000223 | $0.000183 | $0.000193 | $30.27M | -13.77% |
| 2024-03-17 | $0.000214 | $0.000237 | $0.000202 | $0.000223 | $36.46M | +4.37% |
| 2024-03-16 | $0.000267 | $0.000271 | $0.000204 | $0.000214 | $51.38M | -19.76% |
| 2024-03-15 | $0.000278 | $0.000287 | $0.000227 | $0.000267 | $53.64M | -4.02% |
| 2024-03-14 | $0.000269 | $0.000314 | $0.000259 | $0.000278 | $72.42M | +2.93% |
| 2024-03-13 | $0.000268 | $0.000313 | $0.000259 | $0.00027 | $142.35M | +0.51% |
| 2024-03-12 | $0.000279 | $0.000291 | $0.000259 | $0.000269 | $153.76M | -10.00% |
| 2024-03-11 | $0.000273 | $0.000299 | $0.000245 | $0.000298 | $70.32M | +10.54% |
| 2024-03-10 | $0.000221 | $0.000298 | $0.000221 | $0.00027 | $286.90M | +13.17% |
| 2024-03-09 | $0.000232 | $0.000279 | $0.000229 | $0.000239 | $92.00M | +2.53% |
| 2024-03-08 | $0.00014 | $0.000249 | $0.000138 | $0.000233 | $128.41M | +66.72% |
| 2024-03-07 | $0.000131 | $0.000148 | $0.00012 | $0.00014 | $24.04M | +6.83% |
| 2024-03-06 | $0.000116 | $0.000162 | $0.00011 | $0.000131 | $35.20M | +12.79% |
| 2024-03-05 | $0.000144 | $0.000166 | $0.00009142 | $0.000116 | $54.83M | -19.68% |
| 2024-03-04 | $0.000146 | $0.000174 | $0.000138 | $0.000144 | $109.95M | -1.46% |
| 2024-03-03 | $0.000133 | $0.000159 | $0.000109 | $0.000146 | $112.21M | +9.48% |
| 2024-03-02 | $0.00008756 | $0.000143 | $0.00008637 | $0.000134 | $147.63M | +52.54% |
| 2024-03-01 | $0.00005372 | $0.00009823 | $0.00005367 | $0.00008761 | $64.17M | +62.99% |
| 2024-02-29 | $0.00005632 | $0.00006254 | $0.0000522 | $0.00005375 | $27.66M | -4.58% |
| 2024-02-28 | $0.00005091 | $0.0000618 | $0.00004861 | $0.00005633 | $52.88M | +10.60% |
| 2024-02-27 | $0.00004329 | $0.0000574 | $0.0000413 | $0.00005093 | $53.31M | +17.68% |
| 2024-02-26 | $0.0000367 | $0.0000452 | $0.0000353 | $0.00004328 | $12.02M | +17.69% |
| 2024-02-25 | $0.00003543 | $0.00003722 | $0.00003503 | $0.00003678 | $3.61M | +3.29% |
| 2024-02-24 | $0.00003423 | $0.00003596 | $0.00003338 | $0.0000356 | $4.54M | +2.86% |
| 2024-02-23 | $0.00003366 | $0.00003632 | $0.00003279 | $0.00003461 | $9.22M | +2.75% |
| 2024-02-22 | $0.00003404 | $0.00003632 | $0.0000328 | $0.00003369 | $5.45M | +0.15% |
| 2024-02-21 | $0.00003442 | $0.00003469 | $0.00003176 | $0.00003364 | $5.29M | -2.38% |
| 2024-02-20 | $0.0000353 | $0.00003634 | $0.0000325 | $0.00003446 | $5.98M | -2.44% |
| 2024-02-19 | $0.00003397 | $0.00003587 | $0.00003378 | $0.00003532 | $3.63M | +2.99% |
| 2024-02-18 | $0.0000338 | $0.00003473 | $0.00003362 | $0.00003429 | $3.52M | +2.20% |
| 2024-02-17 | $0.00003359 | $0.00003399 | $0.00003198 | $0.00003356 | $3.19M | -0.11% |
| 2024-02-16 | $0.00003388 | $0.00003485 | $0.00003302 | $0.00003359 | $3.13M | -0.68% |
| 2024-02-15 | $0.00003352 | $0.00003452 | $0.00003306 | $0.00003382 | $4.77M | +0.94% |
| 2024-02-14 | $0.00003351 | $0.00003437 | $0.00003312 | $0.00003351 | $5.06M | +4.27% |
| 2024-02-13 | $0.00003205 | $0.00003288 | $0.00003159 | $0.00003214 | $1.67M | +0.44% |
| 2024-02-12 | $0.00003143 | $0.00003284 | $0.0000312 | $0.0000320 | $4.20M | +2.67% |
| 2024-02-11 | $0.0000310 | $0.00003149 | $0.00003042 | $0.00003116 | $2.78M | +0.69% |
| 2024-02-10 | $0.00003115 | $0.00003158 | $0.0000305 | $0.00003095 | $2.80M | -0.69% |
| 2024-02-09 | $0.00002881 | $0.00003355 | $0.00002874 | $0.00003117 | $7.49M | +8.26% |
| 2024-02-08 | $0.00002857 | $0.00002938 | $0.00002826 | $0.00002879 | $1.35M | +0.28% |
| 2024-02-07 | $0.00002821 | $0.00002886 | $0.00002812 | $0.00002871 | $2.23M | +2.22% |
| 2024-02-06 | $0.00002767 | $0.00002824 | $0.00002761 | $0.00002809 | $2.12M | +1.96% |
| 2024-02-05 | $0.00002749 | $0.00002814 | $0.0000270 | $0.00002754 | $2.18M | +0.50% |
| 2024-02-04 | $0.00002767 | $0.00002819 | $0.00002683 | $0.00002741 | $1.89M | -1.64% |
| 2024-02-03 | $0.00002804 | $0.00002832 | $0.00002768 | $0.00002787 | $1.14M | -0.62% |
| 2024-02-02 | $0.00002818 | $0.00002864 | $0.00002757 | $0.00002804 | $1.27M | -0.33% |
| 2024-02-01 | $0.00002758 | $0.00002821 | $0.00002703 | $0.00002813 | $1.52M | +1.65% |
| 2024-01-31 | $0.00002857 | $0.00002873 | $0.00002737 | $0.00002768 | $2.13M | -2.47% |
| 2024-01-30 | $0.00002916 | $0.00002943 | $0.00002838 | $0.00002838 | $2.14M | -2.56% |
| 2024-01-29 | $0.00002851 | $0.00002934 | $0.00002811 | $0.00002912 | $1.98M | +1.72% |
| 2024-01-28 | $0.00002918 | $0.00002959 | $0.0000282 | $0.00002863 | $1.66M | -1.30% |
| 2024-01-27 | $0.00002903 | $0.00002936 | $0.00002865 | $0.00002901 | $1.31M | +0.00% |
| 2024-01-26 | $0.00002834 | $0.00002942 | $0.00002815 | $0.00002901 | $1.77M | +1.30% |
| 2024-01-25 | $0.00002879 | $0.00002887 | $0.00002766 | $0.00002864 | $2.17M | +0.40% |
| 2024-01-24 | $0.00002852 | $0.00002928 | $0.00002815 | $0.00002852 | $2.56M | -0.18% |
| 2024-01-23 | $0.0000289 | $0.00002985 | $0.00002717 | $0.00002857 | $4.49M | -0.22% |
| 2024-01-22 | $0.00003114 | $0.00003148 | $0.00002863 | $0.00002864 | $4.75M | -8.36% |
| 2024-01-21 | $0.00003424 | $0.00003425 | $0.0000310 | $0.00003125 | $7.55M | -5.88% |
| 2024-01-20 | $0.00002925 | $0.00003525 | $0.0000287 | $0.0000332 | $13.19M | +13.90% |
| 2024-01-19 | $0.00002926 | $0.00002939 | $0.00002753 | $0.00002915 | $3.29M | +0.61% |
| 2024-01-18 | $0.00003071 | $0.00003095 | $0.00002862 | $0.00002897 | $2.91M | -5.04% |
| 2024-01-17 | $0.00003149 | $0.00003179 | $0.00003029 | $0.00003051 | $2.41M | -2.45% |
| 2024-01-16 | $0.00003077 | $0.00003217 | $0.00003045 | $0.00003128 | $3.12M | +1.11% |
| 2024-01-15 | $0.00003004 | $0.00003095 | $0.00002996 | $0.00003093 | $2.20M | +2.90% |
| 2024-01-14 | $0.00003094 | $0.00003136 | $0.00002991 | $0.00003006 | $2.54M | -3.00% |
| 2024-01-13 | $0.00003041 | $0.00003131 | $0.00002937 | $0.00003099 | $2.64M | +1.88% |
| 2024-01-12 | $0.00003238 | $0.00003341 | $0.00002928 | $0.00003042 | $5.57M | -5.38% |
| 2024-01-11 | $0.00003159 | $0.00003331 | $0.00003106 | $0.00003215 | $5.08M | +1.30% |
| 2024-01-10 | $0.00002911 | $0.0000324 | $0.00002839 | $0.00003174 | $6.27M | +8.89% |
| 2024-01-09 | $0.00003052 | $0.00003062 | $0.00002797 | $0.00002914 | $6.13M | -4.50% |
| 2024-01-08 | $0.00002917 | $0.00003069 | $0.00002657 | $0.00003052 | $5.14M | +4.45% |
| 2024-01-07 | $0.0000311 | $0.00003155 | $0.0000289 | $0.00002922 | $4.03M | -5.31% |
| 2024-01-06 | $0.00003176 | $0.00003243 | $0.00002919 | $0.00003085 | $5.29M | -2.54% |
| 2024-01-05 | $0.00003245 | $0.00003277 | $0.00003036 | $0.00003166 | $5.46M | -2.45% |
| 2024-01-04 | $0.00003142 | $0.00003284 | $0.00003072 | $0.00003246 | $3.57M | +3.45% |
| 2024-01-03 | $0.00003547 | $0.00003679 | $0.00002786 | $0.00003137 | $6.56M | -11.82% |
| 2024-01-02 | $0.00003664 | $0.00003762 | $0.0000352 | $0.00003558 | $3.01M | -2.31% |
| 2024-01-01 | $0.00003494 | $0.00003671 | $0.00003424 | $0.00003642 | $3.37M | +3.31% |
Frequently asked questions
What was the Floki price on January 1, 2024?
FLOKI opened 2024-01-01 at $0.00003494 and closed that day at $0.00003642.
What was the highest price of Floki in 2024?
The highest was $0.000349 on 2024-06-05; the lowest was $0.00002657 on 2024-01-08.
How much did Floki change in 2024?
FLOKI moved +406.04% in 2024, from $0.00003494 to $0.000177.
More about Floki
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.