What historical data is shown for FLOCK?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
FLOCK (FLOCK) Historical Data
ETH
AI
FLOCK Historical Price Information — Daily FLOCK Open, High, Low, Close & Volume
$0.06352
-9.45% 1D
Recently Viewed
1H+0.13%
1D-9.45%
1W-4.50%
1M+118.81%
FLOCK (FLOCK) has 90 days of daily open, high, low and close on file. Over that window FLOCK ranged $0.02757 to $0.07886, closed at $0.06317 and is up 64.7% across the window.
FLOCK — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07886
Window low
$0.02757
First → last
+64.68%
Latest close
$0.06317
vs live
+0.55%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
FLOCK Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.06715 | $0.06741 | $0.06215 | $0.06317 | -5.93% | $40,168 | $29.18M |
| Sep 15, 2026 | $0.07238 | $0.07408 | $0.06687 | $0.06715 | -7.23% | $57,952 | $31.02M |
| Sep 14, 2026 | $0.0676 | $0.07629 | $0.06457 | $0.07238 | +7.07% | $122,917 | $33.44M |
| Sep 13, 2026 | $0.07886 | $0.0900 | $0.06701 | $0.0676 | -14.28% | $259,250 | $31.23M |
| Sep 12, 2026 | $0.06028 | $0.08611 | $0.05886 | $0.07886 | +30.82% | $291,181 | $36.43M |
| Sep 11, 2026 | $0.06065 | $0.06654 | $0.05934 | $0.06028 | -0.61% | $99,110 | $27.85M |
| Sep 10, 2026 | $0.06623 | $0.07205 | $0.0599 | $0.06065 | -8.43% | $121,430 | $28.02M |
| Sep 9, 2026 | $0.06577 | $0.07628 | $0.06072 | $0.06623 | +0.70% | $204,816 | $30.60M |
| Sep 8, 2026 | $0.0622 | $0.07519 | $0.0509 | $0.06577 | +5.74% | $205,556 | $30.39M |
| Sep 7, 2026 | $0.07542 | $0.07971 | $0.05578 | $0.0622 | -17.53% | $317,830 | $28.74M |
| Sep 6, 2026 | $0.06419 | $0.0830 | $0.06281 | $0.07542 | +17.49% | $383,240 | $34.84M |
| Sep 5, 2026 | $0.05218 | $0.0659 | $0.04899 | $0.06419 | +23.02% | $306,899 | $29.66M |
| Sep 4, 2026 | $0.03943 | $0.06516 | $0.03706 | $0.05218 | +32.34% | $302,095 | $24.11M |
| Sep 3, 2026 | $0.03837 | $0.0436 | $0.03617 | $0.03943 | +2.76% | $118,514 | $18.22M |
| Sep 2, 2026 | $0.03493 | $0.04424 | $0.03404 | $0.03837 | +9.85% | $119,152 | $17.73M |
| Sep 1, 2026 | $0.04066 | $0.04476 | $0.03446 | $0.03493 | -14.09% | $67,406 | $16.14M |
| Aug 31, 2026 | $0.03384 | $0.0500 | $0.03384 | $0.04066 | +20.15% | $266,021 | $18.78M |
| Aug 30, 2026 | $0.03189 | $0.03726 | $0.0309 | $0.03384 | +6.11% | $92,109 | $15.63M |
| Aug 29, 2026 | $0.03228 | $0.03285 | $0.03116 | $0.03189 | -1.21% | $26,795 | $14.73M |
| Aug 28, 2026 | $0.03349 | $0.03424 | $0.03162 | $0.03228 | -3.61% | $17,024 | $14.91M |
| Aug 27, 2026 | $0.03183 | $0.03412 | $0.03164 | $0.03349 | +5.22% | $2,668 | $15.47M |
| Aug 26, 2026 | $0.03051 | $0.03282 | $0.03047 | $0.03183 | +4.33% | $31,330 | $14.71M |
| Aug 25, 2026 | $0.03169 | $0.03222 | $0.02999 | $0.03051 | -3.72% | $35,488 | $14.10M |
| Aug 24, 2026 | $0.03406 | $0.03406 | $0.03105 | $0.03169 | -6.96% | $43,105 | $14.64M |
| Aug 23, 2026 | $0.03299 | $0.03441 | $0.03175 | $0.03406 | +3.24% | $18,243 | $15.74M |
| Aug 22, 2026 | $0.03487 | $0.03641 | $0.03093 | $0.03299 | -5.39% | $7,426 | $15.24M |
| Aug 21, 2026 | $0.03261 | $0.03552 | $0.03232 | $0.03487 | +6.93% | $17,951 | $16.11M |
| Aug 20, 2026 | $0.03025 | $0.03333 | $0.03009 | $0.03261 | +7.80% | $49,814 | $15.07M |
| Aug 19, 2026 | $0.02811 | $0.03071 | $0.02801 | $0.03025 | +7.61% | $7,046 | $13.98M |
| Aug 18, 2026 | $0.02932 | $0.02932 | $0.02811 | $0.02811 | -4.13% | $3,601 | $12.99M |
| Aug 17, 2026 | $0.03014 | $0.03125 | $0.02931 | $0.02932 | -2.72% | $1,748 | $13.55M |
| Aug 16, 2026 | $0.02956 | $0.03014 | $0.02933 | $0.03014 | +1.96% | $6,330 | $13.92M |
| Aug 15, 2026 | $0.02916 | $0.03001 | $0.02907 | $0.02956 | +1.37% | $2,237 | $13.66M |
| Aug 14, 2026 | $0.0302 | $0.0302 | $0.02878 | $0.02916 | -3.44% | $4,502 | $13.47M |
| Aug 13, 2026 | $0.03006 | $0.03086 | $0.02944 | $0.0302 | +0.47% | $12,163 | $13.95M |
| Aug 12, 2026 | $0.02848 | $0.0310 | $0.02841 | $0.03006 | +5.55% | $40,302 | $13.89M |
| Aug 11, 2026 | $0.02938 | $0.03002 | $0.02796 | $0.02848 | -3.06% | $33,009 | $13.16M |
| Aug 10, 2026 | $0.02924 | $0.03009 | $0.02888 | $0.02938 | +0.48% | $30,216 | $13.57M |
| Aug 9, 2026 | $0.02929 | $0.0298 | $0.02872 | $0.02924 | -0.17% | $2,919 | $13.51M |
| Aug 8, 2026 | $0.02801 | $0.02967 | $0.02801 | $0.02929 | +4.57% | $2,189 | $13.53M |
| Aug 7, 2026 | $0.02829 | $0.02863 | $0.02777 | $0.02801 | -0.99% | $6,645 | $12.94M |
| Aug 6, 2026 | $0.02806 | $0.02881 | $0.02769 | $0.02829 | +0.82% | $17,917 | $13.07M |
| Aug 5, 2026 | $0.02757 | $0.0288 | $0.02694 | $0.02806 | +1.78% | $40,985 | $12.96M |
| Aug 4, 2026 | $0.02805 | $0.02821 | $0.02706 | $0.02757 | -1.71% | $29,374 | $12.74M |
| Aug 3, 2026 | $0.02804 | $0.02847 | $0.02685 | $0.02805 | +0.04% | $29,051 | $12.96M |
| Aug 2, 2026 | $0.0282 | $0.02872 | $0.02798 | $0.02804 | -0.57% | $38,446 | $12.95M |
| Aug 1, 2026 | $0.02838 | $0.02918 | $0.02817 | $0.0282 | -0.63% | $34,472 | $13.03M |
| Jul 31, 2026 | $0.02877 | $0.02924 | $0.02793 | $0.02838 | -1.36% | $18,625 | $13.11M |
| Jul 30, 2026 | $0.02792 | $0.02925 | $0.02764 | $0.02877 | +3.04% | $20,130 | $13.29M |
| Jul 29, 2026 | $0.02944 | $0.02944 | $0.02764 | $0.02792 | -5.16% | $1,219 | $12.90M |
| Jul 28, 2026 | $0.02974 | $0.02974 | $0.0285 | $0.02944 | -1.01% | $6,474 | $13.60M |
| Jul 27, 2026 | $0.03139 | $0.03181 | $0.02974 | $0.02974 | -5.26% | $1,654 | $13.74M |
| Jul 26, 2026 | $0.03082 | $0.03168 | $0.03049 | $0.03139 | +1.85% | $11,275 | $14.50M |
| Jul 25, 2026 | $0.03052 | $0.03091 | $0.03019 | $0.03082 | +0.98% | $12,140 | $14.24M |
| Jul 24, 2026 | $0.0316 | $0.0322 | $0.02977 | $0.03052 | -3.42% | $13,030 | $14.10M |
| Jul 23, 2026 | $0.03221 | $0.03247 | $0.0316 | $0.0316 | -1.89% | $3,623 | $14.60M |
| Jul 22, 2026 | $0.03218 | $0.03311 | $0.0314 | $0.03221 | +0.09% | $9,525 | $14.88M |
| Jul 21, 2026 | $0.0315 | $0.03277 | $0.03124 | $0.03218 | +2.16% | $33,793 | $14.87M |
| Jul 20, 2026 | $0.03178 | $0.03183 | $0.0302 | $0.0315 | -0.88% | $27,980 | $14.55M |
| Jul 19, 2026 | $0.0320 | $0.03241 | $0.03087 | $0.03178 | -0.69% | $39,104 | $14.68M |
| Jul 18, 2026 | $0.03425 | $0.03425 | $0.03113 | $0.0320 | -6.57% | $38,953 | $14.78M |
| Jul 17, 2026 | $0.0371 | $0.03912 | $0.03335 | $0.03425 | -7.68% | $79,649 | $15.82M |
| Jul 16, 2026 | $0.03515 | $0.04343 | $0.03382 | $0.0371 | +5.55% | $94,333 | $17.14M |
| Jul 15, 2026 | $0.03155 | $0.03974 | $0.03084 | $0.03515 | +11.41% | $92,422 | $16.24M |
| Jul 14, 2026 | $0.0306 | $0.03217 | $0.02817 | $0.03155 | +3.10% | $12,917 | $14.58M |
| Jul 13, 2026 | $0.03232 | $0.03265 | $0.0300 | $0.0306 | -5.32% | $2,852 | $14.14M |
| Jul 12, 2026 | $0.03323 | $0.03329 | $0.03189 | $0.03232 | -2.74% | $2,702 | $14.93M |
| Jul 11, 2026 | $0.03301 | $0.03353 | $0.03291 | $0.03323 | +0.67% | $498 | $15.35M |
| Jul 10, 2026 | $0.03174 | $0.03301 | $0.03142 | $0.03301 | +4.00% | $30,632 | $15.25M |
| Jul 9, 2026 | $0.03141 | $0.03223 | $0.0277 | $0.03174 | +1.05% | $23,237 | $14.66M |
| Jul 8, 2026 | $0.03259 | $0.03259 | $0.03066 | $0.03141 | -3.62% | $2,695 | $14.51M |
| Jul 7, 2026 | $0.03412 | $0.03435 | $0.03259 | $0.03259 | -4.48% | $1,251 | $15.06M |
| Jul 6, 2026 | $0.0350 | $0.0350 | $0.03175 | $0.03412 | -2.51% | $4,958 | $15.76M |
| Jul 5, 2026 | $0.03601 | $0.03601 | $0.03392 | $0.0350 | -2.80% | $3,059 | $16.17M |
| Jul 4, 2026 | $0.03566 | $0.03744 | $0.03481 | $0.03601 | +0.98% | $21,948 | $16.64M |
| Jul 3, 2026 | $0.03435 | $0.03688 | $0.03435 | $0.03566 | +3.81% | $18,487 | $16.47M |
| Jul 2, 2026 | $0.03322 | $0.03605 | $0.03257 | $0.03435 | +3.40% | $8,227 | $15.87M |
| Jul 1, 2026 | $0.0317 | $0.0333 | $0.0306 | $0.03322 | +4.79% | $12,048 | $15.35M |
| Jun 30, 2026 | $0.0332 | $0.03327 | $0.0306 | $0.0317 | -4.52% | $30,924 | $14.65M |
| Jun 29, 2026 | $0.03277 | $0.03367 | $0.03192 | $0.0332 | +1.31% | $4,071 | $15.34M |
| Jun 28, 2026 | $0.03348 | $0.03445 | $0.03259 | $0.03277 | -2.12% | $8,682 | $15.14M |
| Jun 27, 2026 | $0.0341 | $0.03479 | $0.03337 | $0.03348 | -1.82% | $7,115 | $15.47M |
| Jun 26, 2026 | $0.0333 | $0.03476 | $0.03173 | $0.0341 | +2.40% | $4,848 | $15.75M |
| Jun 25, 2026 | $0.03348 | $0.03669 | $0.03112 | $0.0333 | -0.54% | $39,157 | $15.38M |
| Jun 24, 2026 | $0.03431 | $0.03611 | $0.03211 | $0.03348 | -2.42% | $21,427 | $15.47M |
| Jun 23, 2026 | $0.0369 | $0.03715 | $0.03365 | $0.03431 | -7.02% | $34,225 | $15.85M |
| Jun 22, 2026 | $0.03778 | $0.03905 | $0.03672 | $0.0369 | -2.33% | $14,768 | $17.05M |
| Jun 21, 2026 | $0.03891 | $0.03958 | $0.03778 | $0.03778 | -2.90% | $7,342 | $17.45M |
| Jun 20, 2026 | $0.03836 | $0.03919 | $0.03772 | $0.03891 | +1.43% | $4,119 | $17.98M |
| Jun 19, 2026 | $0.03775 | $0.03882 | $0.0374 | $0.03836 | — | $13,931 | $17.72M |
FLOCK Historical Data FAQ
Window highs, lows, best/worst days and volume for FLOCKWhat is the all-time high for FLOCK?
FLOCK's record price is about $0.667394. It currently trades at $0.06352, roughly 90.5% below that peak. The all-time low on record is $0.02711317. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the FLOCK market cap?
FLOCK has a market capitalisation of about $29.67M, on roughly $15.00M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did FLOCK change over this window?
Across 90 daily candles, close-to-close moved up 64.68%.
What were FLOCK's high and low in this window?
In this sample, the highest trade print is about $0.0900 (Sep 13, 2026) and the lowest about $0.02685 (Aug 3, 2026).
What were FLOCK's best and worst days in this window?
Best close-to-close day was about +32.34% (Sep 4, 2026); worst was -17.53% (Sep 7, 2026).