FLock.io Historical Data

FLOCK Page 7
Download
Date Close Price change Market cap Trading volume
Jul 4, 2025 $ 0.152
-2.18%
$ 14.72 million $ 6.12 million
Jul 3, 2025 $ 0.156
-1.11%
$ 15.05 million $ 6.48 million
Jul 2, 2025 $ 0.157
+5.32%
$ 15.22 million $ 7.95 million
Jul 1, 2025 $ 0.149
-3.37%
$ 14.45 million $ 6.34 million
Jun 30, 2025 $ 0.155
-5.41%
$ 14.97 million $ 8.62 million
Jun 29, 2025 $ 0.164
+4.07%
$ 15.83 million $ 7.33 million
Jun 28, 2025 $ 0.157
-3.71%
$ 15.22 million $ 7.9 million
Jun 27, 2025 $ 0.163
-2.50%
$ 15.8 million $ 13.17 million
Jun 26, 2025 $ 0.168
-6.31%
$ 16.21 million $ 27.77 million
Jun 25, 2025 $ 0.179
+16.05%
$ 17.29 million $ 21.65 million
Jun 24, 2025 $ 0.154
-8.18%
$ 14.9 million $ 11.91 million
Jun 23, 2025 $ 0.168
+13.22%
$ 16.24 million $ 12.67 million
Jun 22, 2025 $ 0.148
-8.56%
$ 14.34 million $ 13.81 million
Jun 21, 2025 $ 0.162
+8.06%
$ 15.68 million $ 27.09 million
Jun 20, 2025 $ 0.15
-1.96%
$ 14.51 million $ 8.73 million
Jun 19, 2025 $ 0.153
-1.35%
$ 14.8 million $ 11.41 million
Jun 18, 2025 $ 0.155
+10.71%
$ 14.99 million $ 13.48 million
Jun 17, 2025 $ 0.14
-10.32%
$ 13.54 million $ 14.92 million
Jun 16, 2025 $ 0.156
+3.43%
$ 15.1 million $ 11.89 million
Jun 15, 2025 $ 0.151
-9.65%
$ 14.6 million $ 10.82 million
Jun 14, 2025 $ 0.167
-5.15%
$ 16.16 million $ 23.38 million
Jun 13, 2025 $ 0.177
+10.92%
$ 17.14 million $ 26.68 million
Jun 12, 2025 $ 0.16
-16.03%
$ 15.45 million $ 16.58 million
Jun 11, 2025 $ 0.19
-7.28%
$ 18.41 million $ 25.53 million
Jun 10, 2025 $ 0.205
-5.28%
$ 19.85 million $ 25.5 million
Jun 9, 2025 $ 0.217
-12.78%
$ 21.03 million $ 25.93 million
Jun 8, 2025 $ 0.249
+5.70%
$ 24.08 million $ 47.55 million
Jun 7, 2025 $ 0.236
+3.49%
$ 22.81 million $ 32.79 million
Jun 6, 2025 $ 0.228
+12.02%
$ 22.04 million $ 68.8 million
Jun 5, 2025 $ 0.203
-18.23%
$ 19.68 million $ 50.06 million
Jun 4, 2025 $ 0.249
-13.85%
$ 24.06 million $ 70.41 million
Jun 3, 2025 $ 0.289
+43.72%
$ 28.01 million $ 144.01 million
Jun 2, 2025 $ 0.201
-17.01%
$ 19.49 million $ 162.09 million
Jun 1, 2025 $ 0.244
+87.59%
$ 23.58 million $ 55.51 million
May 31, 2025 $ 0.13
+9.86%
$ 12.57 million $ 12.51 million
May 30, 2025 $ 0.118
+36.05%
$ 11.44 million $ 29.34 million
May 29, 2025 $ 0.0869
-0.55%
$ 8.41 million $ 4.16 million
May 28, 2025 $ 0.0874
-4.48%
$ 8.46 million $ 3.7 million
May 27, 2025 $ 0.0916
+8.13%
$ 8.86 million $ 3.21 million
May 26, 2025 $ 0.0847
-5.11%
$ 8.19 million $ 3.66 million
May 25, 2025 $ 0.0892
-17.35%
$ 8.64 million $ 4.24 million
May 24, 2025 $ 0.108
+15.93%
$ 10.45 million $ 4.6 million
May 23, 2025 $ 0.0931
+4.75%
$ 9.01 million $ 2.32 million
May 22, 2025 $ 0.0889
+11.38%
$ 8.6 million $ 1.74 million
May 21, 2025 $ 0.0798
+3.67%
$ 7.72 million $ 1.89 million
May 20, 2025 $ 0.077
-4.75%
$ 7.45 million $ 4.02 million
May 19, 2025 $ 0.0808
-4.25%
$ 7.82 million $ 2 million
May 18, 2025 $ 0.0843
+3.33%
$ 8.16 million $ 2.01 million
May 17, 2025 $ 0.0816
-0.14%
$ 7.9 million $ 2.67 million
May 16, 2025 $ 0.0817
+0.89%
$ 7.91 million $ 1.72 million