Report issue
FLock FLOCK
FLOCK Price
Historical Data for FLock
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
11 Apr | $ 0.0432 | $ 0.0478 | $ 0.0423 | $ 0.045 | $ 0.0469 | +8.79% | $ 7,534,209 | +20.3% | $ 6,030,658 | +8.95% |
10 Apr | $ 0.0437 | $ 0.0443 | $ 0.0407 | $ 0.043 | $ 0.0432 | -1.27% | $ 6,261,523 | -19.1% | $ 5,535,042 | -1.04% |
9 Apr | $ 0.0397 | $ 0.0445 | $ 0.0397 | $ 0.0419 | $ 0.0437 | +10.2% | $ 7,738,911 | +16.7% | $ 5,592,978 | +10.5% |
8 Apr | $ 0.0426 | $ 0.0426 | $ 0.0389 | $ 0.041 | $ 0.0397 | -6.86% | $ 6,629,021 | -33.9% | $ 5,062,290 | -6.65% |
7 Apr | $ 0.037 | $ 0.0451 | $ 0.0354 | $ 0.04 | $ 0.0426 | +15.2% | $ 10,030,888 | +18.6% | $ 5,422,683 | +15.9% |
6 Apr | $ 0.0424 | $ 0.0445 | $ 0.0358 | $ 0.0399 | $ 0.0369 | -13% | $ 8,457,712 | -48.5% | $ 4,680,289 | -12.8% |
5 Apr | $ 0.0437 | $ 0.0459 | $ 0.0418 | $ 0.0434 | $ 0.0424 | -2.95% | $ 16,427,378 | -3.57% | $ 5,367,086 | -2.72% |
4 Apr | $ 0.0425 | $ 0.046 | $ 0.0404 | $ 0.0432 | $ 0.0437 | +2.62% | $ 17,035,726 | -3.45% | $ 5,517,269 | +2.86% |
3 Apr | $ 0.0544 | $ 0.0544 | $ 0.0422 | $ 0.0484 | $ 0.0426 | -21.8% | $ 17,645,230 | +188.7% | $ 5,363,854 | -21.6% |
2 Apr | $ 0.0578 | $ 0.0601 | $ 0.054 | $ 0.0566 | $ 0.0544 | -5.87% | $ 6,112,886 | +2.51% | $ 6,844,180 | -5.53% |
1 Apr | $ 0.0576 | $ 0.0593 | $ 0.056 | $ 0.0576 | $ 0.0577 | +0.33% | $ 5,963,290 | -6.77% | $ 7,244,616 | +0.57% |
31 Mar | $ 0.06 | $ 0.0603 | $ 0.0561 | $ 0.0585 | $ 0.0576 | -4.02% | $ 6,396,349 | +13.8% | $ 7,203,395 | -1.85% |
30 Mar | $ 0.0617 | $ 0.0621 | $ 0.0584 | $ 0.0605 | $ 0.06 | -2.75% | $ 5,618,543 | -7.64% | $ 7,339,265 | -2.43% |
29 Mar | $ 0.0655 | $ 0.0665 | $ 0.0602 | $ 0.0634 | $ 0.0616 | -5.98% | $ 6,083,619 | -7.11% | $ 7,522,419 | -5.74% |
28 Mar | $ 0.0692 | $ 0.0712 | $ 0.064 | $ 0.0675 | $ 0.0655 | -5.30% | $ 6,549,522 | -30.7% | $ 7,980,771 | -5.18% |
27 Mar | $ 0.0679 | $ 0.0749 | $ 0.0679 | $ 0.07 | $ 0.0693 | +2.01% | $ 9,454,588 | +42.5% | $ 8,416,890 | +2.23% |
26 Mar | $ 0.0659 | $ 0.0691 | $ 0.0643 | $ 0.0668 | $ 0.0679 | +3.06% | $ 6,635,792 | -7.83% | $ 8,233,303 | +3.28% |
25 Mar | $ 0.0649 | $ 0.0689 | $ 0.0618 | $ 0.0654 | $ 0.066 | +1.60% | $ 7,199,316 | +6.95% | $ 7,972,077 | +2.20% |
24 Mar | $ 0.0648 | $ 0.0653 | $ 0.0618 | $ 0.0642 | $ 0.0647 | -0.16% | $ 6,731,459 | +28.3% | $ 7,800,744 | +0.05% |
23 Mar | $ 0.0664 | $ 0.0668 | $ 0.0621 | $ 0.0651 | $ 0.0648 | -2.41% | $ 5,245,807 | -15.1% | $ 7,796,614 | -2.11% |
22 Mar | $ 0.0621 | $ 0.068 | $ 0.0621 | $ 0.0647 | $ 0.0664 | +6.84% | $ 6,178,276 | +27.5% | $ 7,964,803 | +7.84% |
21 Mar | $ 0.0704 | $ 0.0733 | $ 0.0616 | $ 0.0668 | $ 0.0617 | -12.4% | $ 4,845,259 | -31.9% | $ 7,385,671 | -12.1% |
20 Mar | $ 0.0649 | $ 0.075 | $ 0.0631 | $ 0.0684 | $ 0.0704 | +8.60% | $ 7,114,803 | -40.5% | $ 8,406,586 | +8.88% |
19 Mar | $ 0.0608 | $ 0.0649 | $ 0.06 | $ 0.0626 | $ 0.0648 | +6.64% | $ 11,962,347 | +38.4% | $ 7,720,616 | +6.91% |
18 Mar | $ 0.0649 | $ 0.0649 | $ 0.0579 | $ 0.0621 | $ 0.0608 | -6.29% | $ 8,645,777 | -37.9% | $ 7,221,476 | -6.30% |
17 Mar | $ 0.067 | $ 0.0705 | $ 0.0645 | $ 0.0668 | $ 0.0651 | -2.82% | $ 13,928,570 | -2.00% | $ 7,706,902 | -2.45% |
16 Mar | $ 0.0692 | $ 0.073 | $ 0.0665 | $ 0.0689 | $ 0.0669 | -3.32% | $ 14,212,317 | -1.60% | $ 7,900,435 | -3.15% |
15 Mar | $ 0.0674 | $ 0.073 | $ 0.0669 | $ 0.0691 | $ 0.0692 | +2.75% | $ 14,443,409 | -14.8% | $ 8,157,521 | +3.01% |
14 Mar | $ 0.064 | $ 0.0679 | $ 0.0603 | $ 0.0649 | $ 0.0674 | +5.29% | $ 16,961,982 | -8.84% | $ 7,919,043 | +5.55% |
13 Mar | $ 0.0667 | $ 0.0668 | $ 0.0557 | $ 0.0633 | $ 0.064 | -4.11% | $ 18,607,490 | +12% | $ 7,502,829 | -3.84% |
12 Mar | $ 0.0681 | $ 0.0769 | $ 0.0651 | $ 0.0692 | $ 0.0667 | -1.99% | $ 16,620,000 | -2.06% | $ 7,802,442 | -1.21% |
11 Mar | $ 0.0584 | $ 0.0702 | $ 0.0556 | $ 0.063 | $ 0.0677 | +15.9% | $ 16,969,055 | 0% | $ 7,897,977 | 0% |
1 - 32 from 32
Show rows
50