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
$0.03848
+4.42% 1D
Recently Viewed
1H+1.24%
1D+4.42%
1W-8.99%
1M-40.51%
FLOCK (FLOCK) has 90 days of daily open, high, low and close on file. Over that window FLOCK ranged $0.02801 to $0.08674, closed at $0.03853 and is up 37.6% across the window.
FLOCK — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.08674
Window low
$0.02801
First → last
+37.56%
Latest close
$0.03853
vs live
-0.13%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.03865 | $0.03897 | $0.03669 | $0.03853 | -0.31% | $14,183 | $19.53M |
| Nov 3, 2026 | $0.03781 | $0.04176 | $0.03629 | $0.03865 | +2.22% | $53,804 | $19.59M |
| Nov 2, 2026 | $0.04077 | $0.04077 | $0.0371 | $0.03781 | -7.26% | $46,171 | $19.17M |
| Nov 1, 2026 | $0.03589 | $0.04861 | $0.03509 | $0.04077 | +13.60% | $109,555 | $20.67M |
| Oct 31, 2026 | $0.03693 | $0.03713 | $0.03505 | $0.03589 | -2.82% | $38,104 | $18.19M |
| Oct 30, 2026 | $0.03636 | $0.03872 | $0.0346 | $0.03693 | +1.57% | $44,900 | $18.72M |
| Oct 29, 2026 | $0.04161 | $0.04242 | $0.03607 | $0.03636 | -12.62% | $42,458 | $18.43M |
| Oct 28, 2026 | $0.04205 | $0.04316 | $0.04079 | $0.04161 | -1.05% | $38,376 | $21.09M |
| Oct 27, 2026 | $0.04087 | $0.04227 | $0.03991 | $0.04205 | +2.89% | $38,097 | $21.32M |
| Oct 26, 2026 | $0.04096 | $0.04152 | $0.03924 | $0.04087 | -0.22% | $48,024 | $20.72M |
| Oct 25, 2026 | $0.04271 | $0.04322 | $0.0402 | $0.04096 | -4.10% | $34,832 | $20.77M |
| Oct 24, 2026 | $0.04382 | $0.04502 | $0.0410 | $0.04271 | -2.53% | $38,474 | $21.65M |
| Oct 23, 2026 | $0.04389 | $0.0450 | $0.04208 | $0.04382 | -0.16% | $36,253 | $22.22M |
| Oct 22, 2026 | $0.04761 | $0.04791 | $0.04332 | $0.04389 | -7.81% | $106,287 | $22.25M |
| Oct 21, 2026 | $0.04638 | $0.04888 | $0.04563 | $0.04761 | +2.65% | $43,551 | $24.14M |
| Oct 20, 2026 | $0.04455 | $0.04664 | $0.04364 | $0.04638 | +4.11% | $35,980 | $23.51M |
| Oct 19, 2026 | $0.04378 | $0.04519 | $0.0435 | $0.04455 | +1.76% | $39,921 | $22.59M |
| Oct 18, 2026 | $0.04486 | $0.04534 | $0.04151 | $0.04378 | -2.41% | $37,215 | $22.19M |
| Oct 17, 2026 | $0.04693 | $0.04696 | $0.04359 | $0.04486 | -4.41% | $37,874 | $22.74M |
| Oct 16, 2026 | $0.04671 | $0.05051 | $0.04568 | $0.04693 | +0.47% | $98,952 | $23.79M |
| Oct 15, 2026 | $0.04606 | $0.05084 | $0.04275 | $0.04671 | +1.41% | $74,222 | $23.68M |
| Oct 14, 2026 | $0.04775 | $0.04817 | $0.04564 | $0.04606 | -3.54% | $42,208 | $23.35M |
| Oct 13, 2026 | $0.0491 | $0.05215 | $0.04597 | $0.04775 | -2.75% | $162,860 | $24.21M |
| Oct 12, 2026 | $0.05592 | $0.05601 | $0.04888 | $0.0491 | -12.20% | $49,202 | $24.89M |
| Oct 11, 2026 | $0.05638 | $0.05706 | $0.05381 | $0.05592 | -0.82% | $34,493 | $28.35M |
| Oct 10, 2026 | $0.05612 | $0.0567 | $0.05537 | $0.05638 | +0.46% | $34,349 | $28.58M |
| Oct 9, 2026 | $0.05545 | $0.05693 | $0.05474 | $0.05612 | +1.21% | $38,716 | $28.45M |
| Oct 8, 2026 | $0.06033 | $0.06071 | $0.05276 | $0.05545 | -8.09% | $82,859 | $28.11M |
| Oct 7, 2026 | $0.06565 | $0.0657 | $0.05812 | $0.06033 | -8.10% | $55,893 | $30.59M |
| Oct 6, 2026 | $0.06571 | $0.06685 | $0.06451 | $0.06565 | -0.09% | $38,065 | $33.28M |
| Oct 5, 2026 | $0.06457 | $0.06586 | $0.06389 | $0.06571 | +1.77% | $38,078 | $33.31M |
| Oct 4, 2026 | $0.06334 | $0.06576 | $0.06228 | $0.06457 | +1.94% | $79,355 | $32.73M |
| Oct 3, 2026 | $0.06443 | $0.06621 | $0.06278 | $0.06334 | -1.69% | $56,507 | $32.11M |
| Oct 2, 2026 | $0.06235 | $0.06705 | $0.06185 | $0.06443 | +3.34% | $81,342 | $32.66M |
| Oct 1, 2026 | $0.06621 | $0.06809 | $0.06134 | $0.06235 | -5.83% | $61,714 | $31.61M |
| Sep 30, 2026 | $0.06471 | $0.07473 | $0.06338 | $0.06621 | +2.32% | $53,843 | $33.57M |
| Sep 29, 2026 | $0.06478 | $0.0690 | $0.06332 | $0.06471 | -0.11% | $59,737 | $32.81M |
| Sep 28, 2026 | $0.07142 | $0.07142 | $0.0600 | $0.06478 | -9.30% | $223,451 | $32.84M |
| Sep 27, 2026 | $0.07263 | $0.07484 | $0.06999 | $0.07142 | -1.67% | $59,415 | $36.21M |
| Sep 26, 2026 | $0.07289 | $0.07731 | $0.07064 | $0.07263 | -0.36% | $62,363 | $36.82M |
| Sep 25, 2026 | $0.07108 | $0.07655 | $0.07003 | $0.07289 | +2.55% | $95,702 | $36.95M |
| Sep 24, 2026 | $0.07115 | $0.08297 | $0.06894 | $0.07108 | -0.10% | $286,587 | $36.03M |
| Sep 23, 2026 | $0.08674 | $0.0890 | $0.06721 | $0.07115 | -17.97% | $118,822 | $36.07M |
| Sep 22, 2026 | $0.07339 | $0.09882 | $0.07182 | $0.08674 | +18.19% | $265,787 | $43.97M |
| Sep 21, 2026 | $0.06521 | $0.07726 | $0.0594 | $0.07339 | +12.54% | $107,604 | $37.21M |
| Sep 20, 2026 | $0.0751 | $0.07521 | $0.05831 | $0.06521 | -13.17% | $98,298 | $33.06M |
| Sep 19, 2026 | $0.07202 | $0.07825 | $0.07026 | $0.0751 | +4.28% | $86,872 | $38.07M |
| Sep 18, 2026 | $0.07071 | $0.07404 | $0.06766 | $0.07202 | +1.85% | $72,981 | $36.51M |
| Sep 17, 2026 | $0.06336 | $0.07964 | $0.06273 | $0.07071 | +11.60% | $56,607 | $35.85M |
| Sep 16, 2026 | $0.06715 | $0.06741 | $0.06215 | $0.06336 | -5.64% | $43,125 | $32.12M |
| Sep 15, 2026 | $0.07238 | $0.07408 | $0.06687 | $0.06715 | -7.23% | $57,952 | $34.04M |
| Sep 14, 2026 | $0.0676 | $0.07629 | $0.06457 | $0.07238 | +7.07% | $122,917 | $36.69M |
| Sep 13, 2026 | $0.07886 | $0.0900 | $0.06701 | $0.0676 | -14.28% | $259,250 | $34.27M |
| Sep 12, 2026 | $0.06028 | $0.08611 | $0.05886 | $0.07886 | +30.82% | $291,181 | $39.98M |
| Sep 11, 2026 | $0.06065 | $0.06654 | $0.05934 | $0.06028 | -0.61% | $99,110 | $30.56M |
| Sep 10, 2026 | $0.06623 | $0.07205 | $0.0599 | $0.06065 | -8.43% | $121,430 | $30.75M |
| Sep 9, 2026 | $0.06577 | $0.07628 | $0.06072 | $0.06623 | +0.70% | $204,816 | $33.58M |
| Sep 8, 2026 | $0.0622 | $0.07519 | $0.0509 | $0.06577 | +5.74% | $205,556 | $33.34M |
| Sep 7, 2026 | $0.07542 | $0.07971 | $0.05578 | $0.0622 | -17.53% | $317,830 | $31.53M |
| Sep 6, 2026 | $0.06419 | $0.0830 | $0.06281 | $0.07542 | +17.49% | $383,240 | $38.24M |
| Sep 5, 2026 | $0.05218 | $0.0659 | $0.04899 | $0.06419 | +23.02% | $306,899 | $32.54M |
| Sep 4, 2026 | $0.03943 | $0.06516 | $0.03706 | $0.05218 | +32.34% | $302,095 | $26.45M |
| Sep 3, 2026 | $0.03837 | $0.0436 | $0.03617 | $0.03943 | +2.76% | $118,514 | $19.99M |
| Sep 2, 2026 | $0.03493 | $0.04424 | $0.03404 | $0.03837 | +9.85% | $119,152 | $19.45M |
| Sep 1, 2026 | $0.04066 | $0.04476 | $0.03446 | $0.03493 | -14.09% | $67,406 | $17.71M |
| Aug 31, 2026 | $0.03384 | $0.0500 | $0.03384 | $0.04066 | +20.15% | $266,021 | $20.61M |
| Aug 30, 2026 | $0.03189 | $0.03726 | $0.0309 | $0.03384 | +6.11% | $92,109 | $17.16M |
| Aug 29, 2026 | $0.03228 | $0.03285 | $0.03116 | $0.03189 | -1.21% | $26,795 | $16.17M |
| Aug 28, 2026 | $0.03349 | $0.03424 | $0.03162 | $0.03228 | -3.61% | $17,024 | $16.36M |
| Aug 27, 2026 | $0.03183 | $0.03412 | $0.03164 | $0.03349 | +5.22% | $2,668 | $16.98M |
| Aug 26, 2026 | $0.03051 | $0.03282 | $0.03047 | $0.03183 | +4.33% | $31,330 | $16.14M |
| Aug 25, 2026 | $0.03169 | $0.03222 | $0.02999 | $0.03051 | -3.72% | $35,488 | $15.47M |
| Aug 24, 2026 | $0.03406 | $0.03406 | $0.03105 | $0.03169 | -6.96% | $43,105 | $16.07M |
| Aug 23, 2026 | $0.03299 | $0.03441 | $0.03175 | $0.03406 | +3.24% | $18,243 | $17.27M |
| Aug 22, 2026 | $0.03487 | $0.03641 | $0.03093 | $0.03299 | -5.39% | $7,426 | $16.72M |
| Aug 21, 2026 | $0.03261 | $0.03552 | $0.03232 | $0.03487 | +6.93% | $17,951 | $17.68M |
| Aug 20, 2026 | $0.03025 | $0.03333 | $0.03009 | $0.03261 | +7.80% | $49,814 | $16.53M |
| Aug 19, 2026 | $0.02811 | $0.03071 | $0.02801 | $0.03025 | +7.61% | $7,046 | $15.34M |
| Aug 18, 2026 | $0.02932 | $0.02932 | $0.02811 | $0.02811 | -4.13% | $3,601 | $14.25M |
| Aug 17, 2026 | $0.03014 | $0.03125 | $0.02931 | $0.02932 | -2.72% | $1,748 | $14.86M |
| Aug 16, 2026 | $0.02956 | $0.03014 | $0.02933 | $0.03014 | +1.96% | $6,330 | $15.28M |
| Aug 15, 2026 | $0.02916 | $0.03001 | $0.02907 | $0.02956 | +1.37% | $2,237 | $14.99M |
| Aug 14, 2026 | $0.0302 | $0.0302 | $0.02878 | $0.02916 | -3.44% | $4,502 | $14.78M |
| Aug 13, 2026 | $0.03006 | $0.03086 | $0.02944 | $0.0302 | +0.47% | $12,163 | $15.31M |
| Aug 12, 2026 | $0.02848 | $0.0310 | $0.02841 | $0.03006 | +5.55% | $40,302 | $15.24M |
| Aug 11, 2026 | $0.02938 | $0.03002 | $0.02796 | $0.02848 | -3.06% | $33,009 | $14.44M |
| Aug 10, 2026 | $0.02924 | $0.03009 | $0.02888 | $0.02938 | +0.48% | $30,216 | $14.89M |
| Aug 9, 2026 | $0.02929 | $0.0298 | $0.02872 | $0.02924 | -0.17% | $2,919 | $14.82M |
| Aug 8, 2026 | $0.02801 | $0.02967 | $0.02801 | $0.02929 | +4.57% | $2,189 | $14.85M |
| Aug 7, 2026 | $0.02829 | $0.02863 | $0.02777 | $0.02801 | — | $6,645 | $14.20M |
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 $0.03848, roughly 94.2% 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 $19.52M, on roughly $11.66M 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 37.56%.
What were FLOCK's high and low in this window?
In this sample, the highest trade print is about $0.09882 (Sep 22, 2026) and the lowest about $0.02777 (Aug 7, 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 -17.97% (Sep 23, 2026).