FLOCK
FLOCK
Rank #753
$0.1279
Updated 25 days ago
Market Cap
$31.05M
24h Volume
$3.37M
Avg Volume (90d)
$11.24M
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 |