Register for real-time alerts, custom portfolio, and market movers
FLOWBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00001333 | 0.00000020 | 1.52% | 0.00001308 | 0.00001341 | 0.00001299 | 47,776.00 |
| May 15 2024 | 0.00001313 | -0.00000004 | -0.30% | 0.00001323 | 0.00001339 | 0.00001305 | 42,008.00 |
| May 14 2024 | 0.00001317 | -0.00000032 | -2.37% | 0.00001343 | 0.00001367 | 0.00001317 | 16,373.00 |
| May 13 2024 | 0.00001349 | -0.00000008 | -0.59% | 0.00001363 | 0.00001374 | 0.00001323 | 26,279.00 |
| May 12 2024 | 0.00001357 | -0.00000028 | -2.02% | 0.00001390 | 0.00001390 | 0.00001354 | 13,568.00 |
| May 11 2024 | 0.00001385 | -0.00000034 | -2.40% | 0.00001414 | 0.00001426 | 0.00001385 | 16,946.00 |
| May 10 2024 | 0.00001419 | -0.00000023 | -1.60% | 0.00001461 | 0.00001470 | 0.00001410 | 21,765.00 |
| May 09 2024 | 0.00001442 | 0.00000014 | 0.98% | 0.00001422 | 0.00001451 | 0.00001421 | 17,802.00 |
| May 08 2024 | 0.00001428 | 0.00000022 | 1.56% | 0.00001406 | 0.00001468 | 0.00001382 | 60,832.00 |
| May 07 2024 | 0.00001406 | -0.00000001 | -0.07% | 0.00001401 | 0.00001431 | 0.00001377 | 39,247.00 |
| May 06 2024 | 0.00001407 | -0.00000019 | -1.33% | 0.00001430 | 0.00001446 | 0.00001407 | 31,673.00 |
| May 05 2024 | 0.00001426 | 0.00000001 | 0.07% | 0.00001420 | 0.00001434 | 0.00001417 | 9,509.00 |
| May 04 2024 | 0.00001425 | -0.00000023 | -1.59% | 0.00001446 | 0.00001450 | 0.00001417 | 17,959.00 |
| May 03 2024 | 0.00001448 | -0.00000029 | -1.96% | 0.00001476 | 0.00001495 | 0.00001446 | 41,221.00 |
| May 02 2024 | 0.00001477 | 0.00000016 | 1.10% | 0.00001454 | 0.00001491 | 0.00001446 | 43,076.00 |
| May 01 2024 | 0.00001461 | 0.00000076 | 5.49% | 0.00001386 | 0.00001477 | 0.00001372 | 73,265.00 |
| Apr 30 2024 | 0.00001385 | -0.00000021 | -1.49% | 0.00001406 | 0.00001414 | 0.00001347 | 42,576.00 |
| Apr 29 2024 | 0.00001406 | -0.00000014 | -0.99% | 0.00001420 | 0.00001424 | 0.00001380 | 73,447.00 |
| Apr 28 2024 | 0.00001420 | -0.00000010 | -0.70% | 0.00001433 | 0.00001451 | 0.00001418 | 49,267.00 |
| Apr 27 2024 | 0.00001430 | 0.00000016 | 1.13% | 0.00001419 | 0.00001440 | 0.00001379 | 80,169.00 |
| Apr 26 2024 | 0.00001414 | -0.00000019 | -1.33% | 0.00001431 | 0.00001443 | 0.00001402 | 54,974.00 |
| Apr 25 2024 | 0.00001433 | -0.00000021 | -1.44% | 0.00001453 | 0.00001482 | 0.00001414 | 117,609.00 |
| Apr 24 2024 | 0.00001454 | 0.00000024 | 1.68% | 0.00001429 | 0.00001555 | 0.00001419 | 201,435.00 |
| Apr 23 2024 | 0.00001430 | -0.00000006 | -0.42% | 0.00001438 | 0.00001448 | 0.00001412 | 103,000.00 |
| Apr 22 2024 | 0.00001436 | 0.00000009 | 0.63% | 0.00001430 | 0.00001472 | 0.00001419 | 192,084.00 |
| Apr 21 2024 | 0.00001427 | -0.00000025 | -1.72% | 0.00001454 | 0.00001455 | 0.00001409 | 49,024.00 |
| Apr 20 2024 | 0.00001452 | 0.00000074 | 5.37% | 0.00001379 | 0.00001466 | 0.00001367 | 103,365.00 |
| Apr 19 2024 | 0.00001378 | -0.00000004 | -0.29% | 0.00001379 | 0.00001389 | 0.00001336 | 56,956.00 |
| Apr 18 2024 | 0.00001382 | 0.00000005 | 0.36% | 0.00001389 | 0.00001405 | 0.00001354 | 44,216.00 |
| Apr 17 2024 | 0.00001377 | -0.00000004 | -0.29% | 0.00001379 | 0.00001415 | 0.00001360 | 148,438.00 |
| Apr 16 2024 | 0.00001381 | -0.00000005 | -0.36% | 0.00001393 | 0.00001403 | 0.00001351 | 99,942.00 |
| Apr 15 2024 | 0.00001386 | -0.00000033 | -2.33% | 0.00001418 | 0.00001462 | 0.00001350 | 132,785.00 |
| Apr 14 2024 | 0.00001419 | 0.00000052 | 3.80% | 0.00001360 | 0.00001442 | 0.00001320 | 137,065.00 |
| Apr 13 2024 | 0.00001367 | -0.00000200 | -13.16% | 0.00001520 | 0.00001521 | 0.00001246 | 472,721.00 |
| Apr 12 2024 | 0.00001520 | -0.00000200 | -11.79% | 0.00001693 | 0.00001708 | 0.00001410 | 423,883.00 |
| Apr 11 2024 | 0.00001696 | -0.00000035 | -2.02% | 0.00001727 | 0.00001757 | 0.00001684 | 201,597.00 |
| Apr 10 2024 | 0.00001731 | -0.00000075 | -4.15% | 0.00001799 | 0.00001816 | 0.00001727 | 98,352.00 |
| Apr 09 2024 | 0.00001806 | -0.00000028 | -1.53% | 0.00001839 | 0.00001850 | 0.00001799 | 76,103.00 |
| Apr 08 2024 | 0.00001834 | 0.00000032 | 1.78% | 0.00001793 | 0.00001839 | 0.00001759 | 97,574.00 |
| Apr 07 2024 | 0.00001802 | -0.00000014 | -0.77% | 0.00001813 | 0.00001826 | 0.00001785 | 65,793.00 |
| Apr 06 2024 | 0.00001816 | -0.00000018 | -0.98% | 0.00001829 | 0.00001847 | 0.00001803 | 52,080.00 |
| Apr 05 2024 | 0.00001834 | 0.00000036 | 2.00% | 0.00001796 | 0.00001873 | 0.00001744 | 150,573.00 |
| Apr 04 2024 | 0.00001798 | 0.00000015 | 0.84% | 0.00001788 | 0.00001841 | 0.00001768 | 87,670.00 |
| Apr 03 2024 | 0.00001783 | 0.00000007 | 0.39% | 0.00001774 | 0.00001829 | 0.00001743 | 130,159.00 |
| Apr 02 2024 | 0.00001776 | -0.00000026 | -1.44% | 0.00001796 | 0.00001809 | 0.00001756 | 157,845.00 |
| Apr 01 2024 | 0.00001802 | -0.00000083 | -4.40% | 0.00001888 | 0.00001900 | 0.00001791 | 161,473.00 |
| Mar 31 2024 | 0.00001885 | 0.00000016 | 0.86% | 0.00001863 | 0.00001912 | 0.00001860 | 74,994.00 |
| Mar 30 2024 | 0.00001869 | -0.00000073 | -3.76% | 0.00001929 | 0.00001939 | 0.00001858 | 172,546.00 |
| Mar 29 2024 | 0.00001942 | -0.00000035 | -1.77% | 0.00001962 | 0.00001967 | 0.00001911 | 126,865.00 |
| Mar 28 2024 | 0.00001977 | -0.00000017 | -0.85% | 0.00002005 | 0.00002009 | 0.00001919 | 228,877.00 |
| Mar 27 2024 | 0.00001994 | -0.00000065 | -3.16% | 0.00002056 | 0.00002135 | 0.00001977 | 283,933.00 |
| Mar 26 2024 | 0.00002059 | 0.00000093 | 4.73% | 0.00001965 | 0.00002084 | 0.00001964 | 194,671.00 |
| Mar 25 2024 | 0.00001966 | 0.00000022 | 1.13% | 0.00001961 | 0.00002036 | 0.00001947 | 157,021.00 |
| Mar 24 2024 | 0.00001944 | -0.00000032 | -1.62% | 0.00001984 | 0.00002060 | 0.00001942 | 118,417.00 |
| Mar 23 2024 | 0.00001976 | 0.00000017 | 0.87% | 0.00001957 | 0.00002010 | 0.00001945 | 69,870.00 |
| Mar 22 2024 | 0.00001959 | -0.00000034 | -1.71% | 0.00001985 | 0.00002012 | 0.00001932 | 199,324.00 |
| Mar 21 2024 | 0.00001993 | 0.00000033 | 1.68% | 0.00001947 | 0.00002012 | 0.00001937 | 176,901.00 |
| Mar 20 2024 | 0.00001960 | 0.00000026 | 1.34% | 0.00001951 | 0.00001966 | 0.00001866 | 198,115.00 |
| Mar 19 2024 | 0.00001934 | 0.00000026 | 1.36% | 0.00001908 | 0.00002017 | 0.00001811 | 347,846.00 |
| Mar 18 2024 | 0.00001908 | -0.00000084 | -4.22% | 0.00001983 | 0.00002044 | 0.00001886 | 152,191.00 |
| Mar 17 2024 | 0.00001992 | 0.00000044 | 2.26% | 0.00001945 | 0.00002007 | 0.00001875 | 235,221.00 |
| Mar 16 2024 | 0.00001948 | -0.00000078 | -3.85% | 0.00002018 | 0.00002079 | 0.00001896 | 155,091.00 |
| Mar 15 2024 | 0.00002026 | -0.00000200 | -9.14% | 0.00002150 | 0.00002164 | 0.00001973 | 150,939.00 |
| Mar 14 2024 | 0.00002189 | 0.00000000 | 0.00% | 0.00002189 | 0.00002189 | 0.00002189 | 0.00 |
| Mar 13 2024 | 0.00002189 | -0.00000100 | -4.34% | 0.00002286 | 0.00002379 | 0.00002144 | 293,480.00 |
| Mar 12 2024 | 0.00002306 | 0.00000200 | 9.47% | 0.00002103 | 0.00002330 | 0.00002091 | 598,934.00 |
| Mar 11 2024 | 0.00002111 | 0.00000037 | 1.78% | 0.00002062 | 0.00002194 | 0.00001993 | 431,308.00 |
| Mar 10 2024 | 0.00002074 | 0.00000058 | 2.88% | 0.00002011 | 0.00002155 | 0.00002008 | 263,394.00 |
| Mar 09 2024 | 0.00002016 | 0.00000059 | 3.01% | 0.00001951 | 0.00002117 | 0.00001933 | 243,200.00 |
| Mar 08 2024 | 0.00001957 | -0.00000044 | -2.20% | 0.00001991 | 0.00002014 | 0.00001871 | 263,358.00 |
| Mar 07 2024 | 0.00002001 | 0.00000200 | 10.88% | 0.00001844 | 0.00002130 | 0.00001835 | 763,191.00 |
| Mar 06 2024 | 0.00001839 | 0.00000080 | 4.55% | 0.00001760 | 0.00001852 | 0.00001685 | 306,332.00 |
| Mar 05 2024 | 0.00001759 | -0.00000044 | -2.44% | 0.00001796 | 0.00001877 | 0.00001653 | 297,354.00 |
| Mar 04 2024 | 0.00001803 | -0.00000100 | -5.21% | 0.00001919 | 0.00002024 | 0.00001774 | 272,836.00 |
| Mar 03 2024 | 0.00001919 | -0.00000033 | -1.69% | 0.00001938 | 0.00001952 | 0.00001791 | 305,660.00 |
| Mar 02 2024 | 0.00001952 | 0.00000100 | 5.52% | 0.00001805 | 0.00002003 | 0.00001794 | 339,544.00 |
| Mar 01 2024 | 0.00001812 | 0.00000083 | 4.80% | 0.00001738 | 0.00001833 | 0.00001724 | 222,646.00 |
| Feb 29 2024 | 0.00001729 | 0.00000038 | 2.25% | 0.00001693 | 0.00001797 | 0.00001660 | 325,658.00 |
| Feb 28 2024 | 0.00001691 | -0.00000200 | -10.60% | 0.00001891 | 0.00001903 | 0.00001583 | 484,103.00 |
| Feb 27 2024 | 0.00001886 | -0.00000050 | -2.58% | 0.00001942 | 0.00002002 | 0.00001813 | 486,425.00 |
| Feb 26 2024 | 0.00001936 | -0.00000045 | -2.27% | 0.00001978 | 0.00002200 | 0.00001900 | 675,396.00 |
| Feb 25 2024 | 0.00001981 | 0.00000039 | 2.01% | 0.00001946 | 0.00002010 | 0.00001904 | 247,800.00 |
| Feb 24 2024 | 0.00001942 | -0.00000053 | -2.66% | 0.00001989 | 0.00002092 | 0.00001932 | 539,213.00 |
| Feb 23 2024 | 0.00001995 | 0.00000100 | 5.34% | 0.00001857 | 0.00002004 | 0.00001804 | 603,123.00 |
| Feb 22 2024 | 0.00001874 | 0.00000200 | 11.74% | 0.00001702 | 0.00001874 | 0.00001677 | 479,176.00 |
| Feb 21 2024 | 0.00001704 | -0.00000072 | -4.05% | 0.00001773 | 0.00001778 | 0.00001676 | 265,074.00 |
| Feb 20 2024 | 0.00001776 | -0.00000074 | -4.00% | 0.00001851 | 0.00001853 | 0.00001739 | 394,809.00 |
| Feb 19 2024 | 0.00001850 | 0.00000009 | 0.49% | 0.00001846 | 0.00001875 | 0.00001806 | 283,387.00 |
| Feb 18 2024 | 0.00001841 | 0.00000034 | 1.88% | 0.00001805 | 0.00001873 | 0.00001789 | 251,586.00 |
| Feb 17 2024 | 0.00001807 | -0.00000025 | -1.36% | 0.00001826 | 0.00001844 | 0.00001771 | 174,508.00 |
