Sejarah harga FLOKI
$0.0000288
-1.93% 24j
Harga sejarah FLOKI (FLOKI) sejak 5 Mei 2023: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $0.0000288.
Paras tertinggi sepanjang masa
$0.000349
5 Jun 2024
Paras terendah sepanjang masa
$0.0000152
11 Sep 2023
Pulangan sejak rekod pertama
-39.83%
5 Mei 2023
Bulan terbaik
+361.62%
Mac 2024
Bulan terburuk
-39.17%
Februari 2025
Memuatkan…
Sejarah harga FLOKI mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0.0000394 | $0.0000619 | $0.0000197 | $0.0000288 | -26.97% |
| 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% |
Sejarah harga FLOKI mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0.0000277 | $0.00003 | $0.0000262 | $0.0000288 | +3.97% |
| September 2026 | $0.0000242 | $0.0000309 | $0.0000226 | $0.0000277 | +14.42% |
| Ogos 2026 | $0.0000204 | $0.0000313 | $0.0000197 | $0.0000242 | +18.63% |
| Julai 2026 | $0.0000215 | $0.0000247 | $0.00002 | $0.0000204 | -5.25% |
| Jun 2026 | $0.0000288 | $0.0000293 | $0.0000211 | $0.0000215 | -25.09% |
| Mei 2026 | $0.0000321 | $0.0000383 | $0.0000268 | $0.0000287 | -10.38% |
| April 2026 | $0.0000278 | $0.0000346 | $0.0000261 | $0.0000321 | +15.19% |
| Mac 2026 | $0.0000279 | $0.000033 | $0.0000266 | $0.0000278 | -0.11% |
| Februari 2026 | $0.0000347 | $0.0000369 | $0.0000256 | $0.0000279 | -19.75% |
| Januari 2026 | $0.0000394 | $0.0000619 | $0.0000319 | $0.0000347 | -11.90% |
| Disember 2025 | $0.0000474 | $0.0000529 | $0.0000377 | $0.0000394 | -16.85% |
| November 2025 | $0.0000699 | $0.0000713 | $0.0000431 | $0.0000474 | -32.16% |
| Oktober 2025 | $0.0000813 | $0.0001161 | $0.0000154 | $0.0000699 | -14.08% |
| September 2025 | $0.0000923 | $0.000111 | $0.000077 | $0.0000813 | -11.84% |
| Ogos 2025 | $0.0001095 | $0.0001241 | $0.0000906 | $0.0000923 | -15.70% |
| Julai 2025 | $0.0000745 | $0.0001578 | $0.0000698 | $0.0001094 | +46.92% |
| Jun 2025 | $0.0000851 | $0.0000984 | $0.0000592 | $0.0000745 | -12.43% |
| Mei 2025 | $0.0000892 | $0.0001237 | $0.0000718 | $0.0000851 | -4.59% |
| April 2025 | $0.0000585 | $0.000095 | $0.0000455 | $0.0000892 | +52.37% |
| Mac 2025 | $0.0000819 | $0.0000898 | $0.0000529 | $0.0000585 | -28.58% |
| Februari 2025 | $0.0001347 | $0.0001376 | $0.0000713 | $0.0000819 | -39.17% |
| Januari 2025 | $0.0001772 | $0.0002069 | $0.000113 | $0.0001347 | -23.99% |
| Disember 2024 | $0.0002303 | $0.0002841 | $0.0001453 | $0.0001772 | -23.07% |
| November 2024 | $0.0001385 | $0.00029 | $0.0001147 | $0.0002303 | +66.32% |
| Oktober 2024 | $0.0001533 | $0.0001638 | $0.0001242 | $0.0001385 | -9.64% |
| September 2024 | $0.0001251 | $0.000177 | $0.000111 | $0.0001533 | +22.53% |
| Ogos 2024 | $0.0001613 | $0.0001648 | $0.0000959 | $0.0001251 | -22.47% |
| Julai 2024 | $0.0001718 | $0.0002112 | $0.000121 | $0.0001613 | -6.11% |
| Jun 2024 | $0.0002549 | $0.000349 | $0.0001469 | $0.0001718 | -32.59% |
| Mei 2024 | $0.0001563 | $0.0003146 | $0.000143 | $0.0002549 | +63.02% |
| April 2024 | $0.0002481 | $0.0002484 | $0.0001099 | $0.0001563 | -36.99% |
| Mac 2024 | $0.0000538 | $0.0003139 | $0.0000537 | $0.0002481 | +361.62% |
| Februari 2024 | $0.0000276 | $0.0000629 | $0.0000268 | $0.0000538 | +95.03% |
| Januari 2024 | $0.000035 | $0.0000376 | $0.0000266 | $0.0000276 | -21.17% |
| Disember 2023 | $0.0000321 | $0.0000475 | $0.000032 | $0.000035 | +8.91% |
| November 2023 | $0.0000326 | $0.0000398 | $0.0000261 | $0.0000321 | -1.53% |
Harga harian FLOKI — 30 hari lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0.0000291 | $0.0000291 | $0.0000287 | $0.0000288 | -1.03% |
| 5 Okt 2026 | $0.000029 | $0.00003 | $0.0000284 | $0.0000291 | +0.38% |
| 4 Okt 2026 | $0.0000275 | $0.0000299 | $0.000027 | $0.000029 | +5.42% |
| 3 Okt 2026 | $0.0000272 | $0.0000278 | $0.0000269 | $0.0000275 | +0.95% |
| 2 Okt 2026 | $0.0000278 | $0.0000287 | $0.0000262 | $0.0000272 | -2.12% |
| 1 Okt 2026 | $0.0000277 | $0.0000281 | $0.0000271 | $0.0000278 | +0.47% |
| 30 Sep 2026 | $0.0000274 | $0.0000288 | $0.0000272 | $0.0000277 | +1.06% |
| 29 Sep 2026 | $0.000027 | $0.0000279 | $0.0000261 | $0.0000274 | +1.52% |
| 28 Sep 2026 | $0.0000286 | $0.000029 | $0.0000266 | $0.000027 | -5.53% |
| 27 Sep 2026 | $0.000029 | $0.0000296 | $0.0000281 | $0.0000286 | -1.45% |
| 26 Sep 2026 | $0.0000288 | $0.0000298 | $0.0000282 | $0.000029 | +0.62% |
| 25 Sep 2026 | $0.0000284 | $0.000029 | $0.0000278 | $0.0000288 | +1.52% |
| 24 Sep 2026 | $0.0000273 | $0.000029 | $0.0000267 | $0.0000284 | +4.19% |
| 23 Sep 2026 | $0.0000303 | $0.0000309 | $0.0000268 | $0.0000272 | -10.16% |
| 22 Sep 2026 | $0.000029 | $0.0000306 | $0.0000285 | $0.0000303 | +4.44% |
| 21 Sep 2026 | $0.0000258 | $0.0000301 | $0.0000256 | $0.000029 | +12.61% |
| 20 Sep 2026 | $0.0000262 | $0.0000265 | $0.0000251 | $0.0000258 | -1.68% |
| 19 Sep 2026 | $0.0000257 | $0.000027 | $0.0000253 | $0.0000262 | +2.02% |
| 18 Sep 2026 | $0.0000242 | $0.0000261 | $0.0000242 | $0.0000257 | +6.11% |
| 17 Sep 2026 | $0.0000237 | $0.0000248 | $0.0000235 | $0.0000242 | +2.37% |
| 16 Sep 2026 | $0.0000233 | $0.0000237 | $0.0000226 | $0.0000237 | +1.63% |
| 15 Sep 2026 | $0.0000246 | $0.0000247 | $0.000023 | $0.0000233 | -5.40% |
| 14 Sep 2026 | $0.0000243 | $0.0000254 | $0.0000241 | $0.0000246 | +1.44% |
| 13 Sep 2026 | $0.0000247 | $0.0000249 | $0.000024 | $0.0000243 | -1.90% |
| 12 Sep 2026 | $0.0000246 | $0.0000252 | $0.0000245 | $0.0000247 | +0.69% |
| 11 Sep 2026 | $0.0000237 | $0.0000257 | $0.0000237 | $0.0000246 | +3.63% |
| 10 Sep 2026 | $0.0000248 | $0.0000249 | $0.0000236 | $0.0000237 | -4.59% |
| 9 Sep 2026 | $0.0000262 | $0.0000265 | $0.0000243 | $0.0000248 | -5.37% |
| 8 Sep 2026 | $0.0000263 | $0.0000269 | $0.0000257 | $0.0000263 | 0.00% |
| 7 Sep 2026 | $0.0000264 | $0.0000269 | $0.0000257 | $0.0000263 | -0.42% |
FLOKI mencapai paras tertinggi sepanjang masa $0.000349 pada 5 Jun 2024, manakala harga terendah dalam data kami ialah $0.0000152. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.