What historical data is shown for FLOKI?
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.
FLOKI (FLOKI) Historical Data
ETH
Meme
FLOKI Historical Price Information — Daily FLOKI Open, High, Low, Close & Volume
$0.00002253
+1.03% 1D
Recently Viewed
1H+1.30%
1D+1.03%
1W-4.25%
1M-22.26%
FLOKI (FLOKI) has 90 days of daily open, high, low and close on file. Over that window FLOKI ranged $0.00002003 to $0.00003032, closed at $0.00002239 and is up 6.9% across the window.
FLOKI — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00003032
Window low
$0.00002003
First → last
+6.87%
Latest close
$0.00002239
vs live
+0.63%
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.
FLOKI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.00002246 | $0.00002256 | $0.00002166 | $0.00002239 | -0.31% | $15,234 | $215.89M |
| Nov 3, 2026 | $0.00002254 | $0.00002288 | $0.00002209 | $0.00002246 | -0.35% | $65,457 | $216.57M |
| Nov 2, 2026 | $0.00002327 | $0.00002339 | $0.0000221 | $0.00002254 | -3.14% | $71,042 | $217.34M |
| Nov 1, 2026 | $0.00002319 | $0.00002352 | $0.00002281 | $0.00002327 | +0.34% | $66,895 | $224.38M |
| Oct 31, 2026 | $0.00002432 | $0.00002439 | $0.00002317 | $0.00002319 | -4.65% | $68,307 | $223.61M |
| Oct 30, 2026 | $0.00002239 | $0.00002455 | $0.00002152 | $0.00002432 | +8.62% | $151,388 | $234.50M |
| Oct 29, 2026 | $0.00002403 | $0.00002479 | $0.00002205 | $0.00002239 | -6.82% | $120,183 | $215.89M |
| Oct 28, 2026 | $0.00002325 | $0.00002432 | $0.00002319 | $0.00002403 | +3.35% | $91,544 | $231.70M |
| Oct 27, 2026 | $0.00002308 | $0.0000233 | $0.0000225 | $0.00002325 | +0.74% | $82,286 | $224.18M |
| Oct 26, 2026 | $0.00002276 | $0.00002331 | $0.00002254 | $0.00002308 | +1.41% | $71,771 | $222.54M |
| Oct 25, 2026 | $0.00002348 | $0.00002355 | $0.00002253 | $0.00002276 | -3.07% | $71,760 | $219.46M |
| Oct 24, 2026 | $0.00002375 | $0.00002396 | $0.00002259 | $0.00002348 | -1.14% | $69,041 | $226.40M |
| Oct 23, 2026 | $0.00002334 | $0.00002497 | $0.00002323 | $0.00002375 | +1.76% | $119,244 | $229.01M |
| Oct 22, 2026 | $0.00002462 | $0.00002477 | $0.00002318 | $0.00002334 | -5.20% | $71,542 | $225.05M |
| Oct 21, 2026 | $0.00002463 | $0.00002529 | $0.00002452 | $0.00002462 | -0.04% | $82,870 | $237.39M |
| Oct 20, 2026 | $0.00002369 | $0.00002514 | $0.00002332 | $0.00002463 | +3.97% | $93,080 | $237.49M |
| Oct 19, 2026 | $0.00002339 | $0.00002376 | $0.00002322 | $0.00002369 | +1.28% | $69,552 | $228.43M |
| Oct 18, 2026 | $0.00002359 | $0.00002379 | $0.0000223 | $0.00002339 | -0.85% | $65,502 | $225.53M |
| Oct 17, 2026 | $0.00002417 | $0.0000242 | $0.0000231 | $0.00002359 | -2.40% | $58,040 | $227.46M |
| Oct 16, 2026 | $0.00002455 | $0.00002495 | $0.00002376 | $0.00002417 | -1.55% | $85,786 | $233.05M |
| Oct 15, 2026 | $0.00002486 | $0.00002495 | $0.00002318 | $0.00002455 | -1.25% | $79,040 | $236.72M |
| Oct 14, 2026 | $0.0000257 | $0.00002601 | $0.00002457 | $0.00002486 | -3.27% | $99,900 | $239.71M |
| Oct 13, 2026 | $0.00002545 | $0.00002634 | $0.0000245 | $0.0000257 | +0.98% | $117,980 | $247.81M |
| Oct 12, 2026 | $0.00002756 | $0.00002777 | $0.00002541 | $0.00002545 | -7.66% | $91,170 | $245.40M |
| Oct 11, 2026 | $0.0000274 | $0.00002778 | $0.00002686 | $0.00002756 | +0.58% | $76,128 | $265.74M |
| Oct 10, 2026 | $0.000028 | $0.00002835 | $0.00002728 | $0.0000274 | -2.14% | $123,666 | $264.20M |
| Oct 9, 2026 | $0.00002607 | $0.0000283 | $0.00002604 | $0.000028 | +7.40% | $114,030 | $269.98M |
| Oct 8, 2026 | $0.00002741 | $0.00002783 | $0.00002496 | $0.00002607 | -4.89% | $158,967 | $251.38M |
| Oct 7, 2026 | $0.00002867 | $0.00002876 | $0.00002639 | $0.00002741 | -4.39% | $166,520 | $264.30M |
| Oct 6, 2026 | $0.00002909 | $0.00002979 | $0.00002844 | $0.00002867 | -1.44% | $136,908 | $276.45M |
| Oct 5, 2026 | $0.00002897 | $0.00003 | $0.00002836 | $0.00002909 | +0.41% | $333,454 | $280.50M |
| Oct 4, 2026 | $0.00002747 | $0.00002992 | $0.00002705 | $0.00002897 | +5.46% | $208,618 | $279.34M |
| Oct 3, 2026 | $0.00002721 | $0.00002778 | $0.00002695 | $0.00002747 | +0.96% | $73,624 | $264.87M |
| Oct 2, 2026 | $0.0000278 | $0.00002873 | $0.00002628 | $0.00002721 | -2.12% | $114,209 | $262.37M |
| Oct 1, 2026 | $0.00002771 | $0.00002809 | $0.00002715 | $0.0000278 | +0.32% | $80,809 | $268.06M |
| Sep 30, 2026 | $0.00002739 | $0.00002883 | $0.0000272 | $0.00002771 | +1.17% | $140,818 | $267.19M |
| Sep 29, 2026 | $0.00002698 | $0.00002792 | $0.00002606 | $0.00002739 | +1.52% | $102,777 | $264.10M |
| Sep 28, 2026 | $0.00002857 | $0.000029 | $0.00002665 | $0.00002698 | -5.57% | $101,010 | $260.15M |
| Sep 27, 2026 | $0.000029 | $0.00002932 | $0.00002814 | $0.00002857 | -1.48% | $107,323 | $275.48M |
| Sep 26, 2026 | $0.00002884 | $0.00002971 | $0.00002832 | $0.000029 | +0.55% | $108,978 | $279.63M |
| Sep 25, 2026 | $0.00002839 | $0.000029 | $0.00002787 | $0.00002884 | +1.59% | $160,254 | $278.08M |
| Sep 24, 2026 | $0.00002725 | $0.00002894 | $0.00002678 | $0.00002839 | +4.18% | $140,147 | $273.75M |
| Sep 23, 2026 | $0.00003032 | $0.0000309 | $0.00002686 | $0.00002725 | -10.13% | $161,939 | $262.75M |
| Sep 22, 2026 | $0.00002906 | $0.00003057 | $0.00002849 | $0.00003032 | +4.34% | $299,944 | $292.36M |
| Sep 21, 2026 | $0.00002577 | $0.00003004 | $0.00002567 | $0.00002906 | +12.77% | $304,540 | $280.21M |
| Sep 20, 2026 | $0.00002622 | $0.00002645 | $0.00002508 | $0.00002577 | -1.72% | $112,479 | $248.48M |
| Sep 19, 2026 | $0.00002571 | $0.00002696 | $0.00002527 | $0.00002622 | +1.98% | $122,274 | $252.82M |
| Sep 18, 2026 | $0.00002424 | $0.00002608 | $0.00002422 | $0.00002571 | +6.06% | $205,201 | $247.90M |
| Sep 17, 2026 | $0.00002366 | $0.00002457 | $0.00002348 | $0.00002424 | +2.45% | $72,673 | $233.73M |
| Sep 16, 2026 | $0.00002331 | $0.0000237 | $0.00002258 | $0.00002366 | +1.50% | $90,617 | $228.14M |
| Sep 15, 2026 | $0.00002461 | $0.00002468 | $0.00002305 | $0.00002331 | -5.28% | $97,707 | $224.76M |
| Sep 14, 2026 | $0.00002426 | $0.00002532 | $0.00002411 | $0.00002461 | +1.44% | $89,033 | $237.30M |
| Sep 13, 2026 | $0.00002474 | $0.00002488 | $0.000024 | $0.00002426 | -1.94% | $94,045 | $233.92M |
| Sep 12, 2026 | $0.00002456 | $0.00002517 | $0.00002452 | $0.00002474 | +0.73% | $73,177 | $238.55M |
| Sep 11, 2026 | $0.0000237 | $0.00002563 | $0.0000237 | $0.00002456 | +3.63% | $115,699 | $236.82M |
| Sep 10, 2026 | $0.00002484 | $0.00002484 | $0.00002364 | $0.0000237 | -4.59% | $138,483 | $228.52M |
| Sep 9, 2026 | $0.00002623 | $0.00002652 | $0.00002449 | $0.00002484 | -5.30% | $137,348 | $239.52M |
| Sep 8, 2026 | $0.00002625 | $0.00002686 | $0.00002567 | $0.00002623 | -0.08% | $82,141 | $252.92M |
| Sep 7, 2026 | $0.00002635 | $0.00002688 | $0.00002571 | $0.00002625 | -0.38% | $83,158 | $253.11M |
| Sep 6, 2026 | $0.00002634 | $0.00002675 | $0.00002566 | $0.00002635 | +0.04% | $96,597 | $254.08M |
| Sep 5, 2026 | $0.00002513 | $0.00002746 | $0.00002509 | $0.00002634 | +4.81% | $156,923 | $253.98M |
| Sep 4, 2026 | $0.00002556 | $0.00002719 | $0.00002459 | $0.00002513 | -1.68% | $102,547 | $242.31M |
| Sep 3, 2026 | $0.00002403 | $0.00002623 | $0.00002381 | $0.00002556 | +6.37% | $130,373 | $246.46M |
| Sep 2, 2026 | $0.00002397 | $0.00002429 | $0.00002346 | $0.00002403 | +0.25% | $111,409 | $231.70M |
| Sep 1, 2026 | $0.00002419 | $0.00002489 | $0.00002364 | $0.00002397 | -0.91% | $105,750 | $231.13M |
| Aug 31, 2026 | $0.00002394 | $0.0000245 | $0.0000238 | $0.00002419 | +1.04% | $67,505 | $233.25M |
| Aug 30, 2026 | $0.00002543 | $0.00002578 | $0.00002358 | $0.00002394 | -5.86% | $72,449 | $230.84M |
| Aug 29, 2026 | $0.00002546 | $0.00002563 | $0.00002513 | $0.00002543 | -0.12% | $75,876 | $245.20M |
| Aug 28, 2026 | $0.00002672 | $0.00002712 | $0.00002495 | $0.00002546 | -4.72% | $115,706 | $245.49M |
| Aug 27, 2026 | $0.00002703 | $0.00002737 | $0.00002621 | $0.00002672 | -1.15% | $104,527 | $257.64M |
| Aug 26, 2026 | $0.00002622 | $0.00002707 | $0.00002508 | $0.00002703 | +3.09% | $115,767 | $260.63M |
| Aug 25, 2026 | $0.00002691 | $0.00002823 | $0.00002585 | $0.00002622 | -2.56% | $117,636 | $252.82M |
| Aug 24, 2026 | $0.00002766 | $0.00002813 | $0.00002652 | $0.00002691 | -2.71% | $120,193 | $259.47M |
| Aug 23, 2026 | $0.00002695 | $0.00002859 | $0.0000254 | $0.00002766 | +2.63% | $153,601 | $266.71M |
| Aug 22, 2026 | $0.00002914 | $0.00003127 | $0.00002553 | $0.00002695 | -7.52% | $206,171 | $259.86M |
| Aug 21, 2026 | $0.00002341 | $0.00003041 | $0.00002336 | $0.00002914 | +24.48% | $233,066 | $280.98M |
| Aug 20, 2026 | $0.00002177 | $0.00002361 | $0.00002151 | $0.00002341 | +7.53% | $143,775 | $225.73M |
| Aug 19, 2026 | $0.00002003 | $0.00002238 | $0.0000199 | $0.00002177 | +8.69% | $125,245 | $209.91M |
| Aug 18, 2026 | $0.00002024 | $0.00002025 | $0.0000197 | $0.00002003 | -1.04% | $78,355 | $193.14M |
| Aug 17, 2026 | $0.00002008 | $0.00002037 | $0.00002004 | $0.00002024 | +0.80% | $68,989 | $195.16M |
| Aug 16, 2026 | $0.00002035 | $0.00002042 | $0.00002001 | $0.00002008 | -1.33% | $68,083 | $193.62M |
| Aug 15, 2026 | $0.00002032 | $0.00002072 | $0.00002029 | $0.00002035 | +0.15% | $65,539 | $196.22M |
| Aug 14, 2026 | $0.00002039 | $0.00002052 | $0.00002013 | $0.00002032 | -0.34% | $62,332 | $195.93M |
| Aug 13, 2026 | $0.00002027 | $0.00002058 | $0.00002012 | $0.00002039 | +0.59% | $70,144 | $196.61M |
| Aug 12, 2026 | $0.00002068 | $0.00002078 | $0.00002012 | $0.00002027 | -1.98% | $74,582 | $195.45M |
| Aug 11, 2026 | $0.00002088 | $0.00002098 | $0.00002024 | $0.00002068 | -0.96% | $71,577 | $199.40M |
| Aug 10, 2026 | $0.0000213 | $0.00002172 | $0.00002085 | $0.00002088 | -1.97% | $72,618 | $201.33M |
| Aug 9, 2026 | $0.00002113 | $0.00002184 | $0.00002102 | $0.0000213 | +0.80% | $91,739 | $205.38M |
| Aug 8, 2026 | $0.00002095 | $0.00002145 | $0.0000209 | $0.00002113 | +0.86% | $90,736 | $203.74M |
| Aug 7, 2026 | $0.00002117 | $0.00002145 | $0.0000208 | $0.00002095 | — | $77,768 | $202.01M |
FLOKI Historical Data FAQ
Window highs, lows, best/worst days and volume for FLOKIWhat is the all-time high for FLOKI?
FLOKI's record price is about $0.00034495. It currently trades at $0.00002253, roughly 93.5% below that peak. The all-time low on record is $8.428e-8. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the FLOKI market cap?
FLOKI has a market capitalisation of about $216.67M, on roughly $22.00M 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 FLOKI change over this window?
Across 90 daily candles, close-to-close moved up 6.87%.
What were FLOKI's high and low in this window?
In this sample, the highest trade print is about $0.00003127 (Aug 22, 2026) and the lowest about $0.0000197 (Aug 18, 2026).
What were FLOKI's best and worst days in this window?
Best close-to-close day was about +24.48% (Aug 21, 2026); worst was -10.13% (Sep 23, 2026).