Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLOWETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.000231 | -0.00000400 | -1.70% | 0.000234 | 0.000237 | 0.000231 | 8,262.00 |
| Jun 01 2024 | 0.000235 | 0.00000200 | 0.86% | 0.000232 | 0.000236 | 0.000229 | 17,299.00 |
| May 31 2024 | 0.000233 | -0.00000400 | -1.69% | 0.000237 | 0.000238 | 0.00023 | 11,165.00 |
| May 30 2024 | 0.000237 | -0.00000400 | -1.66% | 0.000241 | 0.000244 | 0.000236 | 29,653.00 |
| May 29 2024 | 0.000241 | -0.00000100 | -0.41% | 0.000243 | 0.00025 | 0.00024 | 24,857.00 |
| May 28 2024 | 0.000242 | -0.00000400 | -1.63% | 0.000246 | 0.000249 | 0.000239 | 35,302.00 |
| May 27 2024 | 0.000246 | 0.00000400 | 1.65% | 0.00024 | 0.00025 | 0.000234 | 29,542.00 |
| May 26 2024 | 0.000242 | -0.000012 | -4.72% | 0.000254 | 0.000256 | 0.000237 | 19,335.00 |
| May 25 2024 | 0.000254 | 0.00000100 | 0.40% | 0.000253 | 0.000256 | 0.000249 | 10,622.00 |
| May 24 2024 | 0.000253 | 0.00000700 | 2.85% | 0.000246 | 0.000253 | 0.000243 | 12,592.00 |
| May 23 2024 | 0.000246 | -0.00000500 | -1.99% | 0.000251 | 0.000254 | 0.000236 | 48,506.00 |
| May 22 2024 | 0.000251 | -0.00000400 | -1.57% | 0.000254 | 0.000258 | 0.00025 | 33,728.00 |
| May 21 2024 | 0.000255 | -0.00000500 | -1.92% | 0.00026 | 0.000262 | 0.000251 | 26,024.00 |
| May 20 2024 | 0.00026 | -0.000022 | -7.80% | 0.000282 | 0.000287 | 0.000259 | 42,748.00 |
| May 19 2024 | 0.000282 | -0.00000900 | -3.09% | 0.000291 | 0.000293 | 0.000281 | 19,794.00 |
| May 18 2024 | 0.000291 | 0.00 | 0.00% | 0.000291 | 0.000292 | 0.000284 | 19,376.00 |
| May 17 2024 | 0.000291 | -0.00000600 | -2.02% | 0.000297 | 0.000298 | 0.000287 | 36,931.00 |
| May 16 2024 | 0.000297 | 0.00001 | 3.48% | 0.000287 | 0.000297 | 0.000285 | 37,611.00 |
| May 15 2024 | 0.000287 | 0.00000600 | 2.14% | 0.000281 | 0.000291 | 0.000281 | 27,948.00 |
| May 14 2024 | 0.000281 | -0.00000700 | -2.43% | 0.000288 | 0.000291 | 0.000281 | 19,948.00 |
| May 13 2024 | 0.000288 | 0.00000300 | 1.05% | 0.000284 | 0.000292 | 0.00028 | 22,244.00 |
| May 12 2024 | 0.000285 | -0.00000400 | -1.38% | 0.000289 | 0.000291 | 0.000284 | 8,974.00 |
| May 11 2024 | 0.000289 | -0.00000700 | -2.36% | 0.000296 | 0.000297 | 0.000289 | 21,450.00 |
| May 10 2024 | 0.000296 | -0.00000400 | -1.33% | 0.0003 | 0.000305 | 0.000295 | 14,290.00 |
| May 09 2024 | 0.0003 | 0.00000500 | 1.69% | 0.000295 | 0.0003 | 0.000292 | 23,526.00 |
| May 08 2024 | 0.000295 | 0.00000400 | 1.37% | 0.000291 | 0.000303 | 0.000287 | 18,813.00 |
| May 07 2024 | 0.000291 | 0.00000100 | 0.34% | 0.00029 | 0.000297 | 0.000285 | 17,704.00 |
| May 06 2024 | 0.00029 | 0.00 | 0.00% | 0.000291 | 0.000294 | 0.000288 | 30,548.00 |
| May 05 2024 | 0.00029 | -0.00000200 | -0.68% | 0.000291 | 0.000294 | 0.000288 | 22,893.00 |
| May 04 2024 | 0.000292 | -0.00000200 | -0.68% | 0.000293 | 0.000294 | 0.000288 | 14,019.00 |
| May 03 2024 | 0.000294 | 0.00 | 0.00% | 0.000292 | 0.000296 | 0.000287 | 25,472.00 |
| May 02 2024 | 0.000294 | 0.00000700 | 2.44% | 0.000287 | 0.000294 | 0.000283 | 23,994.00 |
| May 01 2024 | 0.000287 | 0.00000700 | 2.50% | 0.00028 | 0.000288 | 0.000276 | 33,025.00 |
| Apr 30 2024 | 0.00028 | 0.00 | 0.00% | 0.00028 | 0.000283 | 0.000275 | 16,379.00 |
| Apr 29 2024 | 0.00028 | 0.00000600 | 2.19% | 0.000273 | 0.00028 | 0.000271 | 32,283.00 |
| Apr 28 2024 | 0.000274 | -0.00000400 | -1.44% | 0.000279 | 0.000281 | 0.000273 | 17,334.00 |
| Apr 27 2024 | 0.000278 | -0.000011 | -3.81% | 0.000289 | 0.000289 | 0.000277 | 29,418.00 |
| Apr 26 2024 | 0.000289 | -0.00000400 | -1.37% | 0.000293 | 0.000295 | 0.000287 | 40,772.00 |
| Apr 25 2024 | 0.000293 | -0.00000500 | -1.68% | 0.000298 | 0.000301 | 0.000289 | 33,161.00 |
| Apr 24 2024 | 0.000298 | 0.00000400 | 1.36% | 0.000294 | 0.000317 | 0.000294 | 11,962.00 |
| Apr 23 2024 | 0.000294 | -0.00000500 | -1.67% | 0.000299 | 0.000301 | 0.000293 | 11,444.00 |
| Apr 22 2024 | 0.000299 | 0.00000400 | 1.36% | 0.000299 | 0.000302 | 0.000293 | 19,149.00 |
| Apr 21 2024 | 0.000295 | -0.00000400 | -1.34% | 0.000299 | 0.0003 | 0.00029 | 17,993.00 |
| Apr 20 2024 | 0.000299 | 0.000013 | 4.55% | 0.000286 | 0.000301 | 0.000286 | 21,322.00 |
| Apr 19 2024 | 0.000286 | 0.00 | 0.00% | 0.000286 | 0.000291 | 0.000278 | 18,408.00 |
| Apr 18 2024 | 0.000286 | 0.00000300 | 1.06% | 0.000283 | 0.000288 | 0.000279 | 47,618.00 |
| Apr 17 2024 | 0.000283 | -0.00000400 | -1.39% | 0.000285 | 0.000288 | 0.00028 | 30,884.00 |
| Apr 16 2024 | 0.000287 | 0.00000300 | 1.06% | 0.000284 | 0.000288 | 0.000278 | 32,287.00 |
| Apr 15 2024 | 0.000284 | -0.000012 | -4.05% | 0.000296 | 0.000299 | 0.000279 | 50,096.00 |
| Apr 14 2024 | 0.000296 | 0.00000500 | 1.72% | 0.000291 | 0.000303 | 0.000284 | 35,096.00 |
| Apr 13 2024 | 0.000291 | -0.000025 | -7.91% | 0.000317 | 0.000317 | 0.000269 | 38,638.00 |
| Apr 12 2024 | 0.000316 | -0.000023 | -6.78% | 0.000339 | 0.000341 | 0.000299 | 60,800.00 |
| Apr 11 2024 | 0.000339 | -0.00000500 | -1.45% | 0.000344 | 0.000347 | 0.000336 | 7,590.00 |
| Apr 10 2024 | 0.000344 | -0.000012 | -3.37% | 0.000356 | 0.000358 | 0.000343 | 5,694.00 |
| Apr 09 2024 | 0.000356 | 0.00 | 0.00% | 0.000356 | 0.000363 | 0.000351 | 5,522.00 |
| Apr 08 2024 | 0.000356 | -0.00000800 | -2.20% | 0.000361 | 0.000365 | 0.000352 | 14,492.00 |
| Apr 07 2024 | 0.000364 | -0.00001 | -2.67% | 0.000374 | 0.000374 | 0.000362 | 8,199.00 |
| Apr 06 2024 | 0.000374 | -0.00000100 | -0.27% | 0.000375 | 0.000376 | 0.000367 | 7,541.00 |
| Apr 05 2024 | 0.000375 | 0.00000600 | 1.63% | 0.000369 | 0.00038 | 0.000358 | 9,997.00 |
| Apr 04 2024 | 0.000369 | 0.000013 | 3.65% | 0.000356 | 0.00037 | 0.000353 | 8,595.00 |
| Apr 03 2024 | 0.000356 | 0.00 | 0.00% | 0.000355 | 0.000365 | 0.00035 | 10,261.00 |
| Apr 02 2024 | 0.000356 | -0.00000100 | -0.28% | 0.000357 | 0.000359 | 0.000349 | 7,108.00 |
| Apr 01 2024 | 0.000357 | -0.00000800 | -2.19% | 0.00037 | 0.000372 | 0.000356 | 18,760.00 |
| Mar 31 2024 | 0.000365 | -0.00000500 | -1.35% | 0.00037 | 0.000376 | 0.000365 | 7,231.00 |
| Mar 30 2024 | 0.00037 | -0.000016 | -4.15% | 0.000386 | 0.000386 | 0.00037 | 5,750.00 |
| Mar 29 2024 | 0.000386 | -0.00000600 | -1.53% | 0.000392 | 0.00049 | 0.000379 | 4,086.00 |
| Mar 28 2024 | 0.000392 | -0.00000300 | -0.76% | 0.000394 | 0.000397 | 0.000382 | 5,863.00 |
| Mar 27 2024 | 0.000395 | -0.00000300 | -0.75% | 0.000398 | 0.000416 | 0.000388 | 7,605.00 |
| Mar 26 2024 | 0.000398 | 0.000016 | 4.19% | 0.000382 | 0.000407 | 0.000382 | 10,502.00 |
| Mar 25 2024 | 0.000382 | 0.00000300 | 0.79% | 0.000377 | 0.000395 | 0.000377 | 9,994.00 |
| Mar 24 2024 | 0.000379 | 0.00 | 0.00% | 0.00038 | 0.000395 | 0.000379 | 8,574.00 |
| Mar 23 2024 | 0.000379 | 0.00000400 | 1.07% | 0.000375 | 0.000385 | 0.00037 | 7,805.00 |
| Mar 22 2024 | 0.000375 | 0.00000100 | 0.27% | 0.000374 | 0.000379 | 0.000368 | 7,770.00 |
| Mar 21 2024 | 0.000374 | -0.00000300 | -0.80% | 0.000375 | 0.000381 | 0.000368 | 10,129.00 |
| Mar 20 2024 | 0.000377 | 0.00000100 | 0.27% | 0.000372 | 0.00049 | 0.000364 | 15,031.00 |
| Mar 19 2024 | 0.000376 | 0.00000600 | 1.62% | 0.000367 | 0.00039 | 0.000348 | 32,121.00 |
| Mar 18 2024 | 0.00037 | -0.00000400 | -1.07% | 0.000373 | 0.000385 | 0.000364 | 11,220.00 |
| Mar 17 2024 | 0.000374 | 0.000016 | 4.47% | 0.000356 | 0.000376 | 0.000354 | 15,232.00 |
| Mar 16 2024 | 0.000358 | -0.000019 | -5.04% | 0.000375 | 0.000385 | 0.000353 | 17,715.00 |
| Mar 15 2024 | 0.000377 | -0.000018 | -4.56% | 0.00039 | 0.000394 | 0.000362 | 21,317.00 |
| Mar 14 2024 | 0.000395 | -0.00000100 | -0.25% | 0.00039 | 0.000399 | 0.00038 | 29,920.00 |
| Mar 13 2024 | 0.000396 | -0.00002 | -4.81% | 0.000413 | 0.000425 | 0.000392 | 14,605.00 |
| Mar 12 2024 | 0.000416 | 0.000046 | 12.43% | 0.000374 | 0.000416 | 0.000374 | 24,046.00 |
| Mar 11 2024 | 0.00037 | 0.00 | 0.00% | 0.000364 | 0.000394 | 0.000355 | 44,332.00 |
| Mar 10 2024 | 0.00037 | 0.000017 | 4.82% | 0.000356 | 0.000378 | 0.000352 | 18,923.00 |
| Mar 09 2024 | 0.000353 | 0.000011 | 3.22% | 0.000343 | 0.000366 | 0.000337 | 16,925.00 |
| Mar 08 2024 | 0.000342 | -0.00000700 | -2.01% | 0.000347 | 0.000347 | 0.000326 | 13,260.00 |
| Mar 07 2024 | 0.000349 | 0.000031 | 9.75% | 0.000317 | 0.000371 | 0.000317 | 44,893.00 |
| Mar 06 2024 | 0.000318 | 0.00000200 | 0.63% | 0.000316 | 0.00032 | 0.000295 | 29,302.00 |
| Mar 05 2024 | 0.000316 | -0.000023 | -6.78% | 0.000338 | 0.00049 | 0.0003 | 36,074.00 |
