FLOCK
FLOCK
Rank #753
$0.1951
Updated 6 days ago
Market Cap
$47.47M
24h Volume
$5.20M
Avg Volume (90d)
$36.44M
24h High/Low
$0.2063
$0.1940
$0.1940
Price Chart
Categories & Chains
Categories
Base Ecosystem
x402 Ecosystem
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Applications
Chains
Base
0x5ab3d4c385b400f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1951 | $0.2063 | $0.1940 | $0.1951 | $5.20M | $47.47M |
| Nov 10, 2025 | $0.2009 | $0.2009 | $0.2009 | $0.2009 | $6.63M | $48.70M |
| Nov 9, 2025 | $0.2005 | $0.2005 | $0.2005 | $0.2005 | $10.18M | $48.66M |
| Nov 8, 2025 | $0.2118 | $0.2118 | $0.2118 | $0.2118 | $8.57M | $51.37M |
| Nov 7, 2025 | $0.1971 | $0.1971 | $0.1971 | $0.1971 | $8.54M | $47.82M |
| Nov 6, 2025 | $0.2026 | $0.2026 | $0.2026 | $0.2026 | $7.06M | $49.15M |
| Nov 5, 2025 | $0.2030 | $0.2030 | $0.2030 | $0.2030 | $12.57M | $49.23M |
| Nov 4, 2025 | $0.2007 | $0.2007 | $0.2007 | $0.2007 | $11.61M | $48.62M |
| Nov 3, 2025 | $0.2384 | $0.2384 | $0.2384 | $0.2384 | $14.48M | $57.86M |
| Nov 2, 2025 | $0.2668 | $0.2668 | $0.2668 | $0.2668 | $35.20M | $64.78M |
| Nov 1, 2025 | $0.2294 | $0.2294 | $0.2294 | $0.2294 | $10.34M | $55.71M |
| Oct 31, 2025 | $0.2130 | $0.2130 | $0.2130 | $0.2130 | $12.26M | $51.66M |
| Oct 30, 2025 | $0.2382 | $0.2382 | $0.2382 | $0.2382 | $13.25M | $57.71M |
| Oct 29, 2025 | $0.2556 | $0.2556 | $0.2556 | $0.2556 | $43.12M | $62.04M |
| Oct 28, 2025 | $0.2542 | $0.2542 | $0.2542 | $0.2542 | $37.44M | $61.75M |
| Oct 27, 2025 | $0.2199 | $0.2199 | $0.2199 | $0.2199 | $13.00M | $52.65M |
| Oct 26, 2025 | $0.2190 | $0.2190 | $0.2190 | $0.2190 | $11.53M | $52.40M |
| Oct 25, 2025 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $14.47M | $48.06M |
| Oct 24, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $3.91M | $44.09M |
| Oct 23, 2025 | $0.1750 | $0.1750 | $0.1750 | $0.1750 | $7.47M | $41.69M |
| Oct 22, 2025 | $0.1941 | $0.1941 | $0.1941 | $0.1941 | $7.31M | $46.08M |
| Oct 21, 2025 | $0.2017 | $0.2017 | $0.2017 | $0.2017 | $5.64M | $47.89M |
| Oct 20, 2025 | $0.1936 | $0.1936 | $0.1936 | $0.1936 | $5.80M | $45.95M |
| Oct 19, 2025 | $0.1918 | $0.1918 | $0.1918 | $0.1918 | $5.17M | $45.48M |
| Oct 18, 2025 | $0.1944 | $0.1944 | $0.1944 | $0.1944 | $15.21M | $46.05M |
| Oct 17, 2025 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $11.67M | $47.64M |
| Oct 16, 2025 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | $11.35M | $50.09M |
| Oct 15, 2025 | $0.2298 | $0.2298 | $0.2298 | $0.2298 | $11.67M | $54.31M |
| Oct 14, 2025 | $0.2422 | $0.2422 | $0.2422 | $0.2422 | $20.75M | $57.06M |
| Oct 13, 2025 | $0.2094 | $0.2094 | $0.2094 | $0.2094 | $14.22M | $49.18M |
| Oct 12, 2025 | $0.1947 | $0.1947 | $0.1947 | $0.1947 | $24.74M | $45.88M |
| Oct 11, 2025 | $0.1915 | $0.1915 | $0.1915 | $0.1915 | $24.94M | $45.81M |
| Oct 10, 2025 | $0.2676 | $0.2676 | $0.2676 | $0.2676 | $9.07M | $62.79M |
| Oct 9, 2025 | $0.2811 | $0.2811 | $0.2811 | $0.2811 | $9.17M | $65.74M |
| Oct 8, 2025 | $0.2766 | $0.2766 | $0.2766 | $0.2766 | $27.12M | $64.60M |
| Oct 7, 2025 | $0.2886 | $0.2886 | $0.2886 | $0.2886 | $6.86M | $67.32M |
| Oct 6, 2025 | $0.2852 | $0.2852 | $0.2852 | $0.2852 | $6.98M | $66.72M |
| Oct 5, 2025 | $0.2986 | $0.2986 | $0.2986 | $0.2986 | $13.79M | $69.40M |
| Oct 4, 2025 | $0.2899 | $0.2899 | $0.2899 | $0.2899 | $8.59M | $67.50M |
| Oct 3, 2025 | $0.2870 | $0.2870 | $0.2870 | $0.2870 | $21.73M | $66.63M |
| Oct 2, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $7.06M | $64.27M |
| Oct 1, 2025 | $0.2670 | $0.2670 | $0.2670 | $0.2670 | $6.72M | $61.93M |
| Sep 30, 2025 | $0.2827 | $0.2827 | $0.2827 | $0.2827 | $9.81M | $65.58M |
| Sep 29, 2025 | $0.3000 | $0.3000 | $0.3000 | $0.3000 | $18.59M | $69.44M |
| Sep 28, 2025 | $0.2857 | $0.2857 | $0.2857 | $0.2857 | $11.19M | $65.30M |
| Sep 27, 2025 | $0.2973 | $0.2973 | $0.2973 | $0.2973 | $24.97M | $67.96M |
| Sep 26, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $41.31M | $63.69M |
| Sep 25, 2025 | $0.3217 | $0.3217 | $0.3217 | $0.3217 | $67.98M | $73.40M |
| Sep 24, 2025 | $0.3047 | $0.3047 | $0.3047 | $0.3047 | $24.27M | $69.45M |
| Sep 23, 2025 | $0.2856 | $0.2856 | $0.2856 | $0.2856 | $15.01M | $64.93M |
| Sep 22, 2025 | $0.3359 | $0.3359 | $0.3359 | $0.3359 | $15.46M | $76.27M |
| Sep 21, 2025 | $0.3377 | $0.3377 | $0.3377 | $0.3377 | $11.05M | $76.55M |
| Sep 20, 2025 | $0.3280 | $0.3280 | $0.3280 | $0.3280 | $15.00M | $74.22M |
| Sep 19, 2025 | $0.3531 | $0.3531 | $0.3531 | $0.3531 | $17.44M | $79.81M |
| Sep 18, 2025 | $0.3584 | $0.3584 | $0.3584 | $0.3584 | $30.45M | $81.28M |
| Sep 17, 2025 | $0.3793 | $0.3793 | $0.3793 | $0.3793 | $79.59M | $85.59M |
| Sep 16, 2025 | $0.3632 | $0.3632 | $0.3632 | $0.3632 | $83.69M | $81.76M |
| Sep 15, 2025 | $0.3507 | $0.3507 | $0.3507 | $0.3507 | $26.58M | $78.88M |
| Sep 14, 2025 | $0.3702 | $0.3702 | $0.3702 | $0.3702 | $28.11M | $83.20M |
| Sep 13, 2025 | $0.3766 | $0.3766 | $0.3766 | $0.3766 | $51.93M | $84.52M |
| Sep 12, 2025 | $0.3512 | $0.3512 | $0.3512 | $0.3512 | $45.64M | $78.67M |
| Sep 11, 2025 | $0.3719 | $0.3719 | $0.3719 | $0.3719 | $68.89M | $83.01M |
| Sep 10, 2025 | $0.4162 | $0.4162 | $0.4162 | $0.4162 | $442.01M | $93.64M |
| Sep 9, 2025 | $0.3149 | $0.3149 | $0.3149 | $0.3149 | $37.48M | $70.25M |
| Sep 8, 2025 | $0.2727 | $0.2727 | $0.2727 | $0.2727 | $8.67M | $60.80M |
| Sep 7, 2025 | $0.2746 | $0.2746 | $0.2746 | $0.2746 | $15.10M | $61.15M |
| Sep 6, 2025 | $0.2676 | $0.2676 | $0.2676 | $0.2676 | $52.04M | $59.52M |
| Sep 5, 2025 | $0.2923 | $0.2923 | $0.2923 | $0.2923 | $111.92M | $64.98M |
| Sep 4, 2025 | $0.2821 | $0.2821 | $0.2821 | $0.2821 | $48.82M | $62.61M |
| Sep 3, 2025 | $0.2709 | $0.2709 | $0.2709 | $0.2709 | $86.43M | $60.07M |
| Sep 2, 2025 | $0.2346 | $0.2346 | $0.2346 | $0.2346 | $28.86M | $51.85M |
| Sep 1, 2025 | $0.2607 | $0.2607 | $0.2607 | $0.2607 | $23.20M | $57.58M |
| Aug 31, 2025 | $0.2723 | $0.2723 | $0.2723 | $0.2723 | $50.39M | $60.01M |
| Aug 30, 2025 | $0.3091 | $0.3091 | $0.3091 | $0.3091 | $93.74M | $34.20M |
| Aug 29, 2025 | $0.2420 | $0.2420 | $0.2420 | $0.2420 | $48.46M | $26.57M |
| Aug 28, 2025 | $0.2811 | $0.2811 | $0.2811 | $0.2811 | $95.03M | $31.15M |
| Aug 27, 2025 | $0.3393 | $0.3393 | $0.3393 | $0.3393 | $126.76M | $37.45M |
| Aug 26, 2025 | $0.4718 | $0.4718 | $0.4718 | $0.4718 | $169.48M | $52.75M |
| Aug 25, 2025 | $0.3076 | $0.3076 | $0.3076 | $0.3076 | $79.60M | $33.95M |
| Aug 24, 2025 | $0.3602 | $0.3602 | $0.3602 | $0.3602 | $99.86M | $39.67M |
| Aug 23, 2025 | $0.2969 | $0.2969 | $0.2969 | $0.2969 | $95.79M | $32.71M |
| Aug 22, 2025 | $0.2453 | $0.2453 | $0.2453 | $0.2453 | $95.73M | $27.13M |
| Aug 21, 2025 | $0.2069 | $0.2069 | $0.2069 | $0.2069 | $20.78M | $22.75M |
| Aug 20, 2025 | $0.1828 | $0.1828 | $0.1828 | $0.1828 | $9.19M | $20.13M |
| Aug 19, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $8.79M | $20.29M |