FLOKIの価格履歴
$0.0000288
-1.87% 24時間
2023/05/05以降のFLOKI（FLOKI）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.0000288です。
史上最高値
$0.000349
2024/06/05
史上最安値
$0.0000152
2023/09/11
初回記録からのリターン
-39.92%
2023/05/05
最も良かった月
+361.62%
2024年3月
最も悪かった月
-39.17%
2025年2月
読み込み中…
FLOKIの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.0000394 | $0.0000619 | $0.0000197 | $0.0000287 | -27.32% |
| 2025 | $0.0001772 | $0.0002069 | $0.0000154 | $0.0000394 | -77.75% |
| 2024 | $0.000035 | $0.000349 | $0.0000266 | $0.0001772 | +406.75% |
| 2023 | $0.0000323 | $0.000054 | $0.0000152 | $0.000035 | +8.24% |
FLOKIの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.0000277 | $0.0000303 | $0.0000262 | $0.0000287 | +3.47% |
| 2026年9月 | $0.0000242 | $0.0000309 | $0.0000226 | $0.0000277 | +14.42% |
| 2026年8月 | $0.0000204 | $0.0000313 | $0.0000197 | $0.0000242 | +18.63% |
| 2026年7月 | $0.0000215 | $0.0000247 | $0.00002 | $0.0000204 | -5.25% |
| 2026年6月 | $0.0000288 | $0.0000293 | $0.0000211 | $0.0000215 | -25.09% |
| 2026年5月 | $0.0000321 | $0.0000383 | $0.0000268 | $0.0000287 | -10.38% |
| 2026年4月 | $0.0000278 | $0.0000346 | $0.0000261 | $0.0000321 | +15.19% |
| 2026年3月 | $0.0000279 | $0.000033 | $0.0000266 | $0.0000278 | -0.11% |
| 2026年2月 | $0.0000347 | $0.0000369 | $0.0000256 | $0.0000279 | -19.75% |
| 2026年1月 | $0.0000394 | $0.0000619 | $0.0000319 | $0.0000347 | -11.90% |
| 2025年12月 | $0.0000474 | $0.0000529 | $0.0000377 | $0.0000394 | -16.85% |
| 2025年11月 | $0.0000699 | $0.0000713 | $0.0000431 | $0.0000474 | -32.16% |
| 2025年10月 | $0.0000813 | $0.0001161 | $0.0000154 | $0.0000699 | -14.08% |
| 2025年9月 | $0.0000923 | $0.000111 | $0.000077 | $0.0000813 | -11.84% |
| 2025年8月 | $0.0001095 | $0.0001241 | $0.0000906 | $0.0000923 | -15.70% |
| 2025年7月 | $0.0000745 | $0.0001578 | $0.0000698 | $0.0001094 | +46.92% |
| 2025年6月 | $0.0000851 | $0.0000984 | $0.0000592 | $0.0000745 | -12.43% |
| 2025年5月 | $0.0000892 | $0.0001237 | $0.0000718 | $0.0000851 | -4.59% |
| 2025年4月 | $0.0000585 | $0.000095 | $0.0000455 | $0.0000892 | +52.37% |
| 2025年3月 | $0.0000819 | $0.0000898 | $0.0000529 | $0.0000585 | -28.58% |
| 2025年2月 | $0.0001347 | $0.0001376 | $0.0000713 | $0.0000819 | -39.17% |
| 2025年1月 | $0.0001772 | $0.0002069 | $0.000113 | $0.0001347 | -23.99% |
| 2024年12月 | $0.0002303 | $0.0002841 | $0.0001453 | $0.0001772 | -23.07% |
| 2024年11月 | $0.0001385 | $0.00029 | $0.0001147 | $0.0002303 | +66.32% |
| 2024年10月 | $0.0001533 | $0.0001638 | $0.0001242 | $0.0001385 | -9.64% |
| 2024年9月 | $0.0001251 | $0.000177 | $0.000111 | $0.0001533 | +22.53% |
| 2024年8月 | $0.0001613 | $0.0001648 | $0.0000959 | $0.0001251 | -22.47% |
| 2024年7月 | $0.0001718 | $0.0002112 | $0.000121 | $0.0001613 | -6.11% |
| 2024年6月 | $0.0002549 | $0.000349 | $0.0001469 | $0.0001718 | -32.59% |
| 2024年5月 | $0.0001563 | $0.0003146 | $0.000143 | $0.0002549 | +63.02% |
| 2024年4月 | $0.0002481 | $0.0002484 | $0.0001099 | $0.0001563 | -36.99% |
| 2024年3月 | $0.0000538 | $0.0003139 | $0.0000537 | $0.0002481 | +361.62% |
| 2024年2月 | $0.0000276 | $0.0000629 | $0.0000268 | $0.0000538 | +95.03% |
| 2024年1月 | $0.000035 | $0.0000376 | $0.0000266 | $0.0000276 | -21.17% |
| 2023年12月 | $0.0000321 | $0.0000475 | $0.000032 | $0.000035 | +8.91% |
| 2023年11月 | $0.0000326 | $0.0000398 | $0.0000261 | $0.0000321 | -1.53% |
FLOKIの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.0000291 | $0.0000303 | $0.0000284 | $0.0000287 | -1.51% |
| 2026/10/05 | $0.000029 | $0.00003 | $0.0000284 | $0.0000291 | +0.38% |
| 2026/10/04 | $0.0000275 | $0.0000299 | $0.000027 | $0.000029 | +5.42% |
| 2026/10/03 | $0.0000272 | $0.0000278 | $0.0000269 | $0.0000275 | +0.95% |
| 2026/10/02 | $0.0000278 | $0.0000287 | $0.0000262 | $0.0000272 | -2.12% |
| 2026/10/01 | $0.0000277 | $0.0000281 | $0.0000271 | $0.0000278 | +0.47% |
| 2026/09/30 | $0.0000274 | $0.0000288 | $0.0000272 | $0.0000277 | +1.06% |
| 2026/09/29 | $0.000027 | $0.0000279 | $0.0000261 | $0.0000274 | +1.52% |
| 2026/09/28 | $0.0000286 | $0.000029 | $0.0000266 | $0.000027 | -5.53% |
| 2026/09/27 | $0.000029 | $0.0000296 | $0.0000281 | $0.0000286 | -1.45% |
| 2026/09/26 | $0.0000288 | $0.0000298 | $0.0000282 | $0.000029 | +0.62% |
| 2026/09/25 | $0.0000284 | $0.000029 | $0.0000278 | $0.0000288 | +1.52% |
| 2026/09/24 | $0.0000273 | $0.000029 | $0.0000267 | $0.0000284 | +4.19% |
| 2026/09/23 | $0.0000303 | $0.0000309 | $0.0000268 | $0.0000272 | -10.16% |
| 2026/09/22 | $0.000029 | $0.0000306 | $0.0000285 | $0.0000303 | +4.44% |
| 2026/09/21 | $0.0000258 | $0.0000301 | $0.0000256 | $0.000029 | +12.61% |
| 2026/09/20 | $0.0000262 | $0.0000265 | $0.0000251 | $0.0000258 | -1.68% |
| 2026/09/19 | $0.0000257 | $0.000027 | $0.0000253 | $0.0000262 | +2.02% |
| 2026/09/18 | $0.0000242 | $0.0000261 | $0.0000242 | $0.0000257 | +6.11% |
| 2026/09/17 | $0.0000237 | $0.0000248 | $0.0000235 | $0.0000242 | +2.37% |
| 2026/09/16 | $0.0000233 | $0.0000237 | $0.0000226 | $0.0000237 | +1.63% |
| 2026/09/15 | $0.0000246 | $0.0000247 | $0.000023 | $0.0000233 | -5.40% |
| 2026/09/14 | $0.0000243 | $0.0000254 | $0.0000241 | $0.0000246 | +1.44% |
| 2026/09/13 | $0.0000247 | $0.0000249 | $0.000024 | $0.0000243 | -1.90% |
| 2026/09/12 | $0.0000246 | $0.0000252 | $0.0000245 | $0.0000247 | +0.69% |
| 2026/09/11 | $0.0000237 | $0.0000257 | $0.0000237 | $0.0000246 | +3.63% |
| 2026/09/10 | $0.0000248 | $0.0000249 | $0.0000236 | $0.0000237 | -4.59% |
| 2026/09/09 | $0.0000262 | $0.0000265 | $0.0000243 | $0.0000248 | -5.37% |
| 2026/09/08 | $0.0000263 | $0.0000269 | $0.0000257 | $0.0000263 | 0.00% |
| 2026/09/07 | $0.0000264 | $0.0000269 | $0.0000257 | $0.0000263 | -0.42% |
FLOKIは2024/06/05に史上最高値$0.000349を記録し、当データセットの最安値は$0.0000152です。すべての値は主要取引所の日次終値に基づく米ドル建てです。