FLOCK
FLOCK
Rank #753
$0.1279
Updated 25 days ago
Market Cap
$31.05M
24h Volume
$3.37M
Avg Volume (6m)
$22.93M
24h High/Low
$0.1326
$0.1220
$0.1220
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1279 | $0.1326 | $0.1220 | $0.1279 | $3.37M | $31.05M |
| Dec 2, 2025 | $0.1231 | $0.1320 | $0.1192 | $0.1295 | $3.96M | $30.15M |
| Dec 1, 2025 | $0.1280 | $0.1280 | $0.1183 | $0.1222 | $4.29M | $29.65M |
| Nov 30, 2025 | $0.1288 | $0.1313 | $0.1275 | $0.1304 | $2.97M | $31.42M |
| Nov 29, 2025 | $0.1351 | $0.1352 | $0.1282 | $0.1282 | $3.65M | $32.03M |
| Nov 28, 2025 | $0.1380 | $0.1412 | $0.1334 | $0.1355 | $5.62M | $33.18M |
| Nov 27, 2025 | $0.1349 | $0.1434 | $0.1321 | $0.1387 | $5.06M | $33.62M |
| Nov 26, 2025 | $0.1337 | $0.1348 | $0.1289 | $0.1341 | $3.95M | $32.09M |
| Nov 25, 2025 | $0.1324 | $0.1346 | $0.1283 | $0.1339 | $4.88M | $31.77M |
| Nov 24, 2025 | $0.1316 | $0.1338 | $0.1248 | $0.1325 | $6.23M | $31.40M |
| Nov 23, 2025 | $0.1420 | $0.1420 | $0.1300 | $0.1313 | $17.08M | $32.30M |
| Nov 22, 2025 | $0.1321 | $0.1478 | $0.1321 | $0.1426 | $28.62M | $34.09M |
| Nov 21, 2025 | $0.1334 | $0.1338 | $0.1194 | $0.1285 | $8.63M | $31.03M |
| Nov 20, 2025 | $0.1440 | $0.1484 | $0.1323 | $0.1351 | $5.81M | $34.44M |
| Nov 19, 2025 | $0.1503 | $0.1514 | $0.1344 | $0.1416 | $5.10M | $35.18M |
| Nov 18, 2025 | $0.1499 | $0.1517 | $0.1438 | $0.1505 | $6.05M | $35.86M |
| Nov 17, 2025 | $0.1589 | $0.1590 | $0.1460 | $0.1487 | $4.76M | $37.64M |
| Nov 16, 2025 | $0.1669 | $0.1704 | $0.1553 | $0.1578 | $4.65M | $39.74M |
| Nov 15, 2025 | $0.1642 | $0.1734 | $0.1642 | $0.1674 | $6.43M | $41.02M |
| Nov 14, 2025 | $0.1784 | $0.1784 | $0.1633 | $0.1661 | $6.94M | $41.37M |
| Nov 13, 2025 | $0.1854 | $0.1916 | $0.1734 | $0.1773 | $6.66M | $45.05M |
| Nov 12, 2025 | $0.1891 | $0.1972 | $0.1850 | $0.1859 | $6.18M | $46.09M |
| 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 |
| Aug 18, 2025 | $0.1991 | $0.1991 | $0.1991 | $0.1991 | $11.56M | $21.94M |
| Aug 17, 2025 | $0.1884 | $0.1884 | $0.1884 | $0.1884 | $2.88M | $20.75M |
| Aug 16, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $4.09M | $20.71M |
| Aug 15, 2025 | $0.1856 | $0.1856 | $0.1856 | $0.1856 | $6.34M | $20.45M |
| Aug 14, 2025 | $0.1931 | $0.1931 | $0.1931 | $0.1931 | $7.99M | $21.33M |
| Aug 13, 2025 | $0.1828 | $0.1828 | $0.1828 | $0.1828 | $16.93M | $20.13M |
| Aug 12, 2025 | $0.1681 | $0.1681 | $0.1681 | $0.1681 | $3.72M | $18.52M |
| Aug 11, 2025 | $0.1777 | $0.1777 | $0.1777 | $0.1777 | $3.49M | $19.59M |
| Aug 10, 2025 | $0.1813 | $0.1813 | $0.1813 | $0.1813 | $4.43M | $19.99M |
| Aug 9, 2025 | $0.1716 | $0.1716 | $0.1716 | $0.1716 | $3.27M | $18.90M |
| Aug 8, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $4.62M | $18.94M |
| Aug 7, 2025 | $0.1628 | $0.1628 | $0.1628 | $0.1628 | $3.76M | $17.96M |
| Aug 6, 2025 | $0.1612 | $0.1612 | $0.1612 | $0.1612 | $4.13M | $17.78M |
| Aug 5, 2025 | $0.1694 | $0.1694 | $0.1694 | $0.1694 | $4.99M | $18.66M |
| Aug 4, 2025 | $0.1635 | $0.1635 | $0.1635 | $0.1635 | $3.01M | $18.01M |
| Aug 3, 2025 | $0.1594 | $0.1594 | $0.1594 | $0.1594 | $4.37M | $17.62M |
| Aug 2, 2025 | $0.1676 | $0.1676 | $0.1676 | $0.1676 | $6.96M | $18.44M |
| Aug 1, 2025 | $0.1656 | $0.1656 | $0.1656 | $0.1656 | $5.63M | $18.23M |
| Jul 31, 2025 | $0.1781 | $0.1781 | $0.1781 | $0.1781 | $6.72M | $19.62M |
| Jul 30, 2025 | $0.1776 | $0.1776 | $0.1776 | $0.1776 | $13.46M | $19.70M |
| Jul 29, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $8.37M | $19.35M |
| Jul 28, 2025 | $0.1862 | $0.1862 | $0.1862 | $0.1862 | $7.47M | $20.49M |
| Jul 27, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $4.58M | $19.05M |
| Jul 26, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $5.20M | $19.75M |
| Jul 25, 2025 | $0.1745 | $0.1745 | $0.1745 | $0.1745 | $7.84M | $19.20M |
| Jul 24, 2025 | $0.1928 | $0.1928 | $0.1928 | $0.1928 | $20.47M | $21.27M |
| Jul 23, 2025 | $0.1871 | $0.1871 | $0.1871 | $0.1871 | $9.47M | $20.55M |
| Jul 22, 2025 | $0.1808 | $0.1808 | $0.1808 | $0.1808 | $6.04M | $19.92M |
| Jul 21, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $6.42M | $20.75M |
| Jul 20, 2025 | $0.1810 | $0.1810 | $0.1810 | $0.1810 | $7.82M | $19.95M |
| Jul 19, 2025 | $0.1774 | $0.1774 | $0.1774 | $0.1774 | $11.77M | $19.56M |
| Jul 18, 2025 | $0.2064 | $0.2064 | $0.2064 | $0.2064 | $14.63M | $22.70M |
| Jul 17, 2025 | $0.2003 | $0.2003 | $0.2003 | $0.2003 | $18.04M | $22.07M |
| Jul 16, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $15.45M | $20.72M |
| Jul 15, 2025 | $0.1755 | $0.1755 | $0.1755 | $0.1755 | $9.49M | $19.28M |
| Jul 14, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $4.83M | $18.49M |
| Jul 13, 2025 | $0.1770 | $0.1770 | $0.1770 | $0.1770 | $5.91M | $19.46M |
| Jul 12, 2025 | $0.1847 | $0.1847 | $0.1847 | $0.1847 | $14.45M | $20.38M |
| Jul 11, 2025 | $0.1722 | $0.1722 | $0.1722 | $0.1722 | $7.26M | $18.98M |
| Jul 10, 2025 | $0.1579 | $0.1579 | $0.1579 | $0.1579 | $3.09M | $17.38M |
| Jul 9, 2025 | $0.1524 | $0.1524 | $0.1524 | $0.1524 | $4.18M | $16.81M |
| Jul 8, 2025 | $0.1515 | $0.1515 | $0.1515 | $0.1515 | $5.09M | $16.69M |
| Jul 7, 2025 | $0.1504 | $0.1504 | $0.1504 | $0.1504 | $5.96M | $16.56M |
| Jul 6, 2025 | $0.1522 | $0.1522 | $0.1522 | $0.1522 | $3.98M | $16.78M |
| Jul 5, 2025 | $0.1517 | $0.1517 | $0.1517 | $0.1517 | $6.89M | $16.71M |
| Jul 4, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $7.17M | $17.11M |
| Jul 3, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $8.71M | $17.35M |
| Jul 2, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | $7.13M | $16.54M |
| Jul 1, 2025 | $0.1545 | $0.1545 | $0.1545 | $0.1545 | $7.12M | $17.03M |
| Jun 30, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $7.95M | $17.90M |
| Jun 29, 2025 | $0.1582 | $0.1582 | $0.1582 | $0.1582 | $8.28M | $17.45M |
| Jun 28, 2025 | $0.1635 | $0.1635 | $0.1635 | $0.1635 | $14.07M | $18.12M |