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
$0.00002299
-4.92% 1D
Recently Viewed
1H+0.79%
1D-4.92%
1W-10.68%
1M+13.59%
FLOKI (FLOKI) has 90 days of daily open, high, low and close on file. Over that window FLOKI ranged $0.00002003 to $0.00002914, closed at $0.000023 and is down 11.3% across the window.
FLOKI — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00002914
Window low
$0.00002003
First → last
-11.33%
Latest close
$0.000023
vs live
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.00002331 | $0.00002348 | $0.00002258 | $0.000023 | -1.33% | $68,055 | $221.83M |
| Sep 15, 2026 | $0.00002461 | $0.00002468 | $0.00002305 | $0.00002331 | -5.28% | $97,707 | $224.82M |
| Sep 14, 2026 | $0.00002426 | $0.00002532 | $0.00002411 | $0.00002461 | +1.44% | $89,033 | $237.36M |
| Sep 13, 2026 | $0.00002474 | $0.00002488 | $0.000024 | $0.00002426 | -1.94% | $94,045 | $233.98M |
| Sep 12, 2026 | $0.00002456 | $0.00002517 | $0.00002452 | $0.00002474 | +0.73% | $73,177 | $238.61M |
| Sep 11, 2026 | $0.0000237 | $0.00002563 | $0.0000237 | $0.00002456 | +3.63% | $115,699 | $236.88M |
| Sep 10, 2026 | $0.00002484 | $0.00002484 | $0.00002364 | $0.0000237 | -4.59% | $138,483 | $228.58M |
| Sep 9, 2026 | $0.00002623 | $0.00002652 | $0.00002449 | $0.00002484 | -5.30% | $137,348 | $239.58M |
| Sep 8, 2026 | $0.00002625 | $0.00002686 | $0.00002567 | $0.00002623 | -0.08% | $82,141 | $252.98M |
| Sep 7, 2026 | $0.00002635 | $0.00002688 | $0.00002571 | $0.00002625 | -0.38% | $83,158 | $253.18M |
| Sep 6, 2026 | $0.00002634 | $0.00002675 | $0.00002566 | $0.00002635 | +0.04% | $96,597 | $254.14M |
| Sep 5, 2026 | $0.00002513 | $0.00002746 | $0.00002509 | $0.00002634 | +4.81% | $156,923 | $254.04M |
| Sep 4, 2026 | $0.00002556 | $0.00002719 | $0.00002459 | $0.00002513 | -1.68% | $102,547 | $242.37M |
| Sep 3, 2026 | $0.00002403 | $0.00002623 | $0.00002381 | $0.00002556 | +6.37% | $130,373 | $246.52M |
| Sep 2, 2026 | $0.00002397 | $0.00002429 | $0.00002346 | $0.00002403 | +0.25% | $111,409 | $231.76M |
| Sep 1, 2026 | $0.00002419 | $0.00002489 | $0.00002364 | $0.00002397 | -0.91% | $105,750 | $231.19M |
| Aug 31, 2026 | $0.00002394 | $0.0000245 | $0.0000238 | $0.00002419 | +1.04% | $67,505 | $233.31M |
| Aug 30, 2026 | $0.00002543 | $0.00002578 | $0.00002358 | $0.00002394 | -5.86% | $72,449 | $230.90M |
| Aug 29, 2026 | $0.00002546 | $0.00002563 | $0.00002513 | $0.00002543 | -0.12% | $75,876 | $245.27M |
| Aug 28, 2026 | $0.00002672 | $0.00002712 | $0.00002495 | $0.00002546 | -4.72% | $115,706 | $245.56M |
| Aug 27, 2026 | $0.00002703 | $0.00002737 | $0.00002621 | $0.00002672 | -1.15% | $104,527 | $257.71M |
| Aug 26, 2026 | $0.00002622 | $0.00002707 | $0.00002508 | $0.00002703 | +3.09% | $115,767 | $260.70M |
| Aug 25, 2026 | $0.00002691 | $0.00002823 | $0.00002585 | $0.00002622 | -2.56% | $117,636 | $252.89M |
| Aug 24, 2026 | $0.00002766 | $0.00002813 | $0.00002652 | $0.00002691 | -2.71% | $120,193 | $259.54M |
| Aug 23, 2026 | $0.00002695 | $0.00002859 | $0.0000254 | $0.00002766 | +2.63% | $153,601 | $266.78M |
| Aug 22, 2026 | $0.00002914 | $0.00003127 | $0.00002553 | $0.00002695 | -7.52% | $206,171 | $259.93M |
| Aug 21, 2026 | $0.00002341 | $0.00003041 | $0.00002336 | $0.00002914 | +24.48% | $233,066 | $281.05M |
| Aug 20, 2026 | $0.00002177 | $0.00002361 | $0.00002151 | $0.00002341 | +7.53% | $143,775 | $225.79M |
| Aug 19, 2026 | $0.00002003 | $0.00002238 | $0.0000199 | $0.00002177 | +8.69% | $125,245 | $209.97M |
| Aug 18, 2026 | $0.00002024 | $0.00002025 | $0.0000197 | $0.00002003 | -1.04% | $78,355 | $193.19M |
| Aug 17, 2026 | $0.00002008 | $0.00002037 | $0.00002004 | $0.00002024 | +0.80% | $68,989 | $195.21M |
| Aug 16, 2026 | $0.00002035 | $0.00002042 | $0.00002001 | $0.00002008 | -1.33% | $68,083 | $193.67M |
| Aug 15, 2026 | $0.00002032 | $0.00002072 | $0.00002029 | $0.00002035 | +0.15% | $65,539 | $196.27M |
| Aug 14, 2026 | $0.00002039 | $0.00002052 | $0.00002013 | $0.00002032 | -0.34% | $62,332 | $195.98M |
| Aug 13, 2026 | $0.00002027 | $0.00002058 | $0.00002012 | $0.00002039 | +0.59% | $70,144 | $196.66M |
| Aug 12, 2026 | $0.00002068 | $0.00002078 | $0.00002012 | $0.00002027 | -1.98% | $74,582 | $195.50M |
| Aug 11, 2026 | $0.00002088 | $0.00002098 | $0.00002024 | $0.00002068 | -0.96% | $71,577 | $199.45M |
| Aug 10, 2026 | $0.0000213 | $0.00002172 | $0.00002085 | $0.00002088 | -1.97% | $72,618 | $201.38M |
| Aug 9, 2026 | $0.00002113 | $0.00002184 | $0.00002102 | $0.0000213 | +0.80% | $91,739 | $205.43M |
| Aug 8, 2026 | $0.00002095 | $0.00002145 | $0.0000209 | $0.00002113 | +0.86% | $90,736 | $203.79M |
| Aug 7, 2026 | $0.00002117 | $0.00002145 | $0.0000208 | $0.00002095 | -1.04% | $77,768 | $202.06M |
| Aug 6, 2026 | $0.00002059 | $0.0000215 | $0.00002047 | $0.00002117 | +2.82% | $81,631 | $204.18M |
| Aug 5, 2026 | $0.00002057 | $0.00002076 | $0.00002039 | $0.00002059 | +0.10% | $77,750 | $198.59M |
| Aug 4, 2026 | $0.00002056 | $0.00002077 | $0.00002031 | $0.00002057 | +0.05% | $84,838 | $198.39M |
| Aug 3, 2026 | $0.00002056 | $0.00002071 | $0.00002014 | $0.00002056 | +0.00% | $62,163 | $198.30M |
| Aug 2, 2026 | $0.00002019 | $0.00002072 | $0.00002014 | $0.00002056 | +1.83% | $66,584 | $198.30M |
| Aug 1, 2026 | $0.0000204 | $0.00002083 | $0.00001995 | $0.00002019 | -1.03% | $70,908 | $194.73M |
| Jul 31, 2026 | $0.00002052 | $0.00002075 | $0.00002012 | $0.0000204 | -0.58% | $70,392 | $196.75M |
| Jul 30, 2026 | $0.00002034 | $0.00002073 | $0.00002015 | $0.00002052 | +0.88% | $59,674 | $197.91M |
| Jul 29, 2026 | $0.00002086 | $0.00002092 | $0.00002 | $0.00002034 | -2.49% | $69,905 | $196.18M |
| Jul 28, 2026 | $0.00002073 | $0.00002114 | $0.00002042 | $0.00002086 | +0.63% | $70,928 | $201.19M |
| Jul 27, 2026 | $0.00002247 | $0.00002251 | $0.00002055 | $0.00002073 | -7.74% | $178,891 | $199.94M |
| Jul 26, 2026 | $0.00002202 | $0.00002332 | $0.00002197 | $0.00002247 | +2.04% | $112,472 | $216.72M |
| Jul 25, 2026 | $0.00002087 | $0.00002257 | $0.00002083 | $0.00002202 | +5.51% | $86,516 | $212.38M |
| Jul 24, 2026 | $0.0000212 | $0.00002144 | $0.00002065 | $0.00002087 | -1.56% | $89,883 | $201.29M |
| Jul 23, 2026 | $0.00002157 | $0.00002185 | $0.00002098 | $0.0000212 | -1.72% | $71,488 | $204.47M |
| Jul 22, 2026 | $0.0000214 | $0.00002169 | $0.00002113 | $0.00002157 | +0.79% | $152,401 | $208.04M |
| Jul 21, 2026 | $0.00002143 | $0.0000224 | $0.00002121 | $0.0000214 | -0.14% | $148,267 | $206.40M |
| Jul 20, 2026 | $0.00002121 | $0.00002156 | $0.00002084 | $0.00002143 | +1.04% | $72,391 | $206.69M |
| Jul 19, 2026 | $0.00002092 | $0.0000213 | $0.00002078 | $0.00002121 | +1.39% | $68,076 | $204.57M |
| Jul 18, 2026 | $0.00002158 | $0.00002161 | $0.00002088 | $0.00002092 | -3.06% | $73,704 | $201.77M |
| Jul 17, 2026 | $0.0000216 | $0.00002182 | $0.00002127 | $0.00002158 | -0.09% | $65,593 | $208.14M |
| Jul 16, 2026 | $0.00002216 | $0.00002222 | $0.00002157 | $0.0000216 | -2.53% | $88,081 | $208.33M |
| Jul 15, 2026 | $0.00002238 | $0.00002271 | $0.00002214 | $0.00002216 | -0.98% | $78,466 | $213.73M |
| Jul 14, 2026 | $0.00002195 | $0.00002261 | $0.0000218 | $0.00002238 | +1.96% | $71,354 | $215.85M |
| Jul 13, 2026 | $0.00002239 | $0.00002274 | $0.00002168 | $0.00002195 | -1.97% | $78,044 | $211.70M |
| Jul 12, 2026 | $0.00002275 | $0.00002296 | $0.00002228 | $0.00002239 | -1.58% | $59,551 | $215.95M |
| Jul 11, 2026 | $0.00002344 | $0.00002358 | $0.00002274 | $0.00002275 | -2.94% | $60,564 | $219.42M |
| Jul 10, 2026 | $0.00002256 | $0.00002379 | $0.0000225 | $0.00002344 | +3.90% | $83,508 | $226.07M |
| Jul 9, 2026 | $0.00002247 | $0.00002309 | $0.00002223 | $0.00002256 | +0.40% | $125,317 | $217.59M |
| Jul 8, 2026 | $0.00002286 | $0.00002303 | $0.00002211 | $0.00002247 | -1.71% | $113,764 | $216.72M |
| Jul 7, 2026 | $0.00002349 | $0.00002364 | $0.00002281 | $0.00002286 | -2.68% | $127,276 | $220.48M |
| Jul 6, 2026 | $0.00002394 | $0.00002403 | $0.00002267 | $0.00002349 | -1.88% | $149,453 | $226.56M |
| Jul 5, 2026 | $0.00002382 | $0.00002422 | $0.00002328 | $0.00002394 | +0.50% | $123,125 | $230.90M |
| Jul 4, 2026 | $0.00002419 | $0.00002454 | $0.00002357 | $0.00002382 | -1.53% | $93,027 | $229.74M |
| Jul 3, 2026 | $0.00002216 | $0.0000245 | $0.00002207 | $0.00002419 | +9.16% | $83,136 | $233.31M |
| Jul 2, 2026 | $0.00002166 | $0.00002261 | $0.0000215 | $0.00002216 | +2.31% | $73,326 | $213.73M |
| Jul 1, 2026 | $0.00002153 | $0.00002217 | $0.00002109 | $0.00002166 | +0.60% | $75,535 | $208.91M |
| Jun 30, 2026 | $0.00002225 | $0.00002239 | $0.00002145 | $0.00002153 | -3.24% | $137,086 | $207.65M |
| Jun 29, 2026 | $0.00002149 | $0.00002264 | $0.00002131 | $0.00002225 | +3.54% | $93,011 | $214.60M |
| Jun 28, 2026 | $0.00002164 | $0.00002188 | $0.0000212 | $0.00002149 | -0.69% | $78,171 | $207.27M |
| Jun 27, 2026 | $0.00002218 | $0.00002231 | $0.0000215 | $0.00002164 | -2.43% | $70,675 | $208.71M |
| Jun 26, 2026 | $0.00002208 | $0.00002245 | $0.00002132 | $0.00002218 | +0.45% | $61,563 | $213.92M |
| Jun 25, 2026 | $0.00002308 | $0.00002368 | $0.00002115 | $0.00002208 | -4.33% | $84,676 | $212.96M |
| Jun 24, 2026 | $0.00002397 | $0.0000242 | $0.000022 | $0.00002308 | -3.71% | $92,158 | $222.60M |
| Jun 23, 2026 | $0.00002497 | $0.00002551 | $0.0000235 | $0.00002397 | -4.00% | $82,872 | $231.19M |
| Jun 22, 2026 | $0.00002517 | $0.00002605 | $0.00002476 | $0.00002497 | -0.79% | $78,493 | $240.83M |
| Jun 21, 2026 | $0.00002578 | $0.00002596 | $0.00002514 | $0.00002517 | -2.37% | $66,302 | $242.76M |
| Jun 20, 2026 | $0.00002594 | $0.00002611 | $0.00002533 | $0.00002578 | -0.62% | $94,600 | $248.64M |
| Jun 19, 2026 | $0.00002741 | $0.00002757 | $0.00002532 | $0.00002594 | — | $105,608 | $250.19M |
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 $0.00002299, roughly 93.3% 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 $223.58M, on roughly $17.83M 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 down 11.33%.
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 -7.74% (Jul 27, 2026).