FLock.io Historical Data

FLOCK Page 4
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 0.123
-3.30%
$ 11.93 million $ 13.4 million
Nov 30, 2025 $ 0.13
+1.04%
$ 12.33 million $ 3.07 million
Nov 29, 2025 $ 0.128
-4.99%
$ 12.47 million $ 3.71 million
Nov 28, 2025 $ 0.136
-2.18%
$ 13.08 million $ 7.8 million
Nov 27, 2025 $ 0.139
+2.75%
$ 13.41 million $ 12.76 million
Nov 26, 2025 $ 0.134
+0.35%
$ 13.09 million $ 4.04 million
Nov 25, 2025 $ 0.134
+1.37%
$ 12.97 million $ 5.49 million
Nov 24, 2025 $ 0.133
+1.14%
$ 12.83 million $ 7.19 million
Nov 23, 2025 $ 0.132
-7.82%
$ 12.73 million $ 13.51 million
Nov 22, 2025 $ 0.143
+8.31%
$ 13.8 million $ 49.35 million
Nov 21, 2025 $ 0.128
-4.04%
$ 12.76 million $ 10.98 million
Nov 20, 2025 $ 0.135
-6.42%
$ 12.92 million $ 5.9 million
Nov 19, 2025 $ 0.145
-4.06%
$ 13.99 million $ 5.74 million
Nov 18, 2025 $ 0.151
+0.27%
$ 14.59 million $ 5.41 million
Nov 17, 2025 $ 0.15
-5.14%
$ 14.55 million $ 5.36 million
Nov 16, 2025 $ 0.158
-5.43%
$ 15.35 million $ 5.26 million
Nov 15, 2025 $ 0.168
+1.53%
$ 16.2 million $ 5.48 million
Nov 14, 2025 $ 0.166
-7.23%
$ 15.98 million $ 8.34 million
Nov 13, 2025 $ 0.178
-4.36%
$ 17.34 million $ 8.17 million
Nov 12, 2025 $ 0.187
-1.35%
$ 18 million $ 4.8 million
Nov 11, 2025 $ 0.189
-7.33%
$ 18.32 million $ 6.66 million
Nov 10, 2025 $ 0.204
+1.21%
$ 19.77 million $ 11.42 million
Nov 9, 2025 $ 0.202
+0.44%
$ 19.52 million $ 7.55 million
Nov 8, 2025 $ 0.201
-5.56%
$ 19.45 million $ 14.35 million
Nov 7, 2025 $ 0.213
+7.35%
$ 20.59 million $ 11.4 million
Nov 6, 2025 $ 0.198
-2.74%
$ 19.18 million $ 10.1 million
Nov 5, 2025 $ 0.204
+0.40%
$ 19.72 million $ 9.28 million
Nov 4, 2025 $ 0.203
+0.33%
$ 19.65 million $ 14.92 million
Nov 3, 2025 $ 0.202
-15.80%
$ 19.58 million $ 15.73 million
Nov 2, 2025 $ 0.24
-10.71%
$ 23.25 million $ 24.83 million
Nov 1, 2025 $ 0.269
+16.15%
$ 26.04 million $ 63.01 million
Oct 31, 2025 $ 0.231
+6.97%
$ 22.42 million $ 15.49 million
Oct 30, 2025 $ 0.213
-12.06%
$ 20.89 million $ 16.71 million
Oct 29, 2025 $ 0.242
-5.89%
$ 23.46 million $ 20.25 million
Oct 28, 2025 $ 0.258
+0.80%
$ 24.94 million $ 66.96 million
Oct 27, 2025 $ 0.255
+15.37%
$ 24.76 million $ 62.22 million
Oct 26, 2025 $ 0.221
+1.30%
$ 21.43 million $ 19.05 million
Oct 25, 2025 $ 0.219
+8.12%
$ 21.16 million $ 12.49 million
Oct 24, 2025 $ 0.202
+8.62%
$ 19.57 million $ 16.94 million
Oct 23, 2025 $ 0.185
+5.29%
$ 17.96 million $ 4.8 million
Oct 22, 2025 $ 0.172
-11.74%
$ 17.02 million $ 8.76 million
Oct 21, 2025 $ 0.197
-3.08%
$ 18.87 million $ 9.13 million
Oct 20, 2025 $ 0.203
+4.16%
$ 19.68 million $ 6.15 million
Oct 19, 2025 $ 0.197
+2.77%
$ 18.87 million $ 6.79 million
Oct 18, 2025 $ 0.193
-1.32%
$ 18.57 million $ 6.27 million
Oct 17, 2025 $ 0.198
-2.79%
$ 18.93 million $ 18.15 million
Oct 16, 2025 $ 0.201
-6.06%
$ 19.68 million $ 13.16 million
Oct 15, 2025 $ 0.211
-8.71%
$ 20.69 million $ 12.93 million
Oct 14, 2025 $ 0.232
-4.83%
$ 22.38 million $ 15.39 million
Oct 13, 2025 $ 0.243
+15.99%
$ 23.55 million $ 21.72 million