Register for real-time alerts, custom portfolio, and market movers
FLOWUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.870 | -0.011 | -1.25% | 0.881 | 0.915 | 0.861 | 261,010.00 |
| May 07 2024 | 0.881 | -0.009 | -1.01% | 0.888 | 0.915 | 0.872 | 335,813.00 |
| May 06 2024 | 0.890 | -0.023 | -2.52% | 0.914 | 0.941 | 0.881 | 405,721.00 |
| May 05 2024 | 0.913 | 0.003 | 0.33% | 0.909 | 0.925 | 0.893 | 129,780.00 |
| May 04 2024 | 0.910 | 0.00 | 0.00% | 0.906 | 0.921 | 0.895 | 238,442.00 |
| May 03 2024 | 0.910 | 0.034 | 3.88% | 0.874 | 0.920 | 0.852 | 315,997.00 |
| May 02 2024 | 0.876 | 0.021 | 2.46% | 0.852 | 0.885 | 0.825 | 300,111.00 |
| May 01 2024 | 0.855 | 0.013 | 1.54% | 0.839 | 0.857 | 0.788 | 743,733.00 |
| Apr 30 2024 | 0.842 | -0.056 | -6.24% | 0.893 | 0.909 | 0.813 | 465,490.00 |
| Apr 29 2024 | 0.898 | 0.006 | 0.67% | 0.879 | 0.904 | 0.858 | 683,172.00 |
| Apr 28 2024 | 0.892 | -0.014 | -1.55% | 0.904 | 0.927 | 0.891 | 292,395.00 |
| Apr 27 2024 | 0.906 | 0.004 | 0.44% | 0.904 | 0.914 | 0.861 | 146,925.00 |
| Apr 26 2024 | 0.902 | -0.024 | -2.59% | 0.926 | 0.930 | 0.896 | 139,930.00 |
| Apr 25 2024 | 0.926 | -0.009 | -0.96% | 0.931 | 0.956 | 0.892 | 251,204.00 |
| Apr 24 2024 | 0.935 | -0.014 | -1.48% | 0.951 | 1.07 | 0.926 | 538,160.00 |
| Apr 23 2024 | 0.949 | -0.010 | -1.04% | 0.960 | 0.990 | 0.935 | 235,377.00 |
| Apr 22 2024 | 0.959 | 0.032 | 3.45% | 0.963 | 0.976 | 0.919 | 597,394.00 |
| Apr 21 2024 | 0.927 | -0.014 | -1.49% | 0.937 | 0.955 | 0.906 | 150,057.00 |
| Apr 20 2024 | 0.941 | 0.057 | 6.45% | 0.877 | 0.950 | 0.867 | 390,371.00 |
| Apr 19 2024 | 0.884 | 0.007 | 0.80% | 0.878 | 0.898 | 0.799 | 432,207.00 |
| Apr 18 2024 | 0.877 | 0.034 | 4.03% | 0.844 | 0.885 | 0.826 | 420,880.00 |
| Apr 17 2024 | 0.843 | -0.042 | -4.75% | 0.880 | 0.899 | 0.822 | 695,129.00 |
| Apr 16 2024 | 0.885 | 0.006 | 0.68% | 0.877 | 0.894 | 0.834 | 371,410.00 |
| Apr 15 2024 | 0.879 | -0.057 | -6.09% | 0.923 | 0.972 | 0.845 | 679,325.00 |
| Apr 14 2024 | 0.936 | 0.054 | 6.12% | 0.877 | 0.943 | 0.832 | 599,911.00 |
| Apr 13 2024 | 0.882 | -0.138 | -13.53% | 1.02 | 1.03 | 0.770 | 1,719,705.00 |
| Apr 12 2024 | 1.02 | -0.170 | -14.29% | 1.19 | 1.21 | 0.935 | 1,645,249.00 |
| Apr 11 2024 | 1.19 | -0.030 | -2.46% | 1.22 | 1.23 | 1.18 | 526,797.00 |
| Apr 10 2024 | 1.22 | -0.030 | -2.40% | 1.25 | 1.26 | 1.17 | 618,581.00 |
| Apr 09 2024 | 1.25 | -0.060 | -4.58% | 1.31 | 1.32 | 1.24 | 743,193.00 |
| Apr 08 2024 | 1.31 | 0.060 | 4.80% | 1.25 | 1.32 | 1.22 | 857,017.00 |
| Apr 07 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.27 | 1.23 | 437,251.00 |
| Apr 06 2024 | 1.25 | 0.00 | 0.00% | 1.24 | 1.26 | 1.22 | 332,745.00 |
| Apr 05 2024 | 1.25 | 0.020 | 1.63% | 1.23 | 1.27 | 1.16 | 446,508.00 |
| Apr 04 2024 | 1.23 | 0.050 | 4.24% | 1.18 | 1.25 | 1.15 | 541,911.00 |
| Apr 03 2024 | 1.18 | 0.010 | 0.85% | 1.17 | 1.22 | 1.12 | 919,392.00 |
| Apr 02 2024 | 1.17 | -0.090 | -7.14% | 1.25 | 1.25 | 1.15 | 688,876.00 |
| Apr 01 2024 | 1.26 | -0.080 | -5.97% | 1.34 | 1.35 | 1.23 | 617,855.00 |
| Mar 31 2024 | 1.34 | 0.040 | 3.08% | 1.30 | 1.35 | 1.29 | 311,867.00 |
| Mar 30 2024 | 1.30 | -0.060 | -4.41% | 1.35 | 1.36 | 1.29 | 1,295,533.00 |
| Mar 29 2024 | 1.36 | -0.040 | -2.86% | 1.39 | 1.39 | 1.33 | 1,949,575.00 |
| Mar 28 2024 | 1.40 | 0.020 | 1.45% | 1.39 | 1.41 | 1.32 | 1,789,029.00 |
| Mar 27 2024 | 1.38 | -0.050 | -3.50% | 1.44 | 1.51 | 1.34 | 2,292,365.00 |
| Mar 26 2024 | 1.43 | 0.060 | 4.38% | 1.37 | 1.46 | 1.37 | 2,869,422.00 |
| Mar 25 2024 | 1.37 | 0.060 | 4.58% | 1.30 | 1.40 | 1.30 | 2,200,532.00 |
| Mar 24 2024 | 1.31 | 0.060 | 4.80% | 1.27 | 1.33 | 1.27 | 1,022,847.00 |
| Mar 23 2024 | 1.25 | 0.010 | 0.81% | 1.24 | 1.30 | 1.23 | 615,573.00 |
| Mar 22 2024 | 1.24 | -0.060 | -4.62% | 1.30 | 1.33 | 1.21 | 995,172.00 |
| Mar 21 2024 | 1.30 | -0.030 | -2.26% | 1.33 | 1.39 | 1.27 | 572,034.00 |
| Mar 20 2024 | 1.33 | 0.130 | 10.83% | 1.21 | 1.33 | 1.14 | 950,446.00 |
| Mar 19 2024 | 1.20 | -0.090 | -6.98% | 1.29 | 1.35 | 1.14 | 1,547,258.00 |
| Mar 18 2024 | 1.29 | -0.070 | -5.15% | 1.36 | 1.40 | 1.26 | 605,344.00 |
| Mar 17 2024 | 1.36 | 0.100 | 7.94% | 1.27 | 1.38 | 1.20 | 1,419,582.00 |
| Mar 16 2024 | 1.26 | -0.140 | -10.00% | 1.40 | 1.44 | 1.23 | 735,214.00 |
| Mar 15 2024 | 1.40 | -0.130 | -8.50% | 1.53 | 1.54 | 1.28 | 2,490,270.00 |
| Mar 14 2024 | 1.53 | -0.070 | -4.38% | 1.59 | 1.60 | 1.44 | 1,280,376.00 |
| Mar 13 2024 | 1.60 | -0.030 | -1.84% | 1.64 | 1.70 | 1.55 | 1,552,166.00 |
| Mar 12 2024 | 1.63 | 0.110 | 7.24% | 1.52 | 1.68 | 1.49 | 2,121,607.00 |
| Mar 11 2024 | 1.52 | 0.090 | 6.29% | 1.42 | 1.59 | 1.33 | 2,896,258.00 |
| Mar 10 2024 | 1.43 | 0.050 | 3.62% | 1.38 | 1.49 | 1.37 | 1,405,966.00 |
| Mar 09 2024 | 1.38 | 0.050 | 3.76% | 1.34 | 1.44 | 1.32 | 1,010,654.00 |
| Mar 08 2024 | 1.33 | -0.020 | -1.48% | 1.34 | 1.35 | 1.26 | 955,400.00 |
| Mar 07 2024 | 1.35 | 0.140 | 11.57% | 1.22 | 1.44 | 1.21 | 2,468,818.00 |
| Mar 06 2024 | 1.21 | 0.080 | 7.08% | 1.12 | 1.22 | 1.07 | 1,061,625.00 |
| Mar 05 2024 | 1.13 | -0.100 | -8.13% | 1.22 | 1.26 | 0.961 | 1,935,782.00 |
| Mar 04 2024 | 1.23 | 0.020 | 1.65% | 1.22 | 1.29 | 1.19 | 1,734,560.00 |
| Mar 03 2024 | 1.21 | -0.010 | -0.82% | 1.20 | 1.23 | 1.07 | 1,107,155.00 |
| Mar 02 2024 | 1.22 | 0.080 | 7.02% | 1.13 | 1.24 | 1.11 | 1,399,162.00 |
| Mar 01 2024 | 1.14 | 0.070 | 6.54% | 1.06 | 1.14 | 1.06 | 1,289,970.00 |
| Feb 29 2024 | 1.07 | 0.010 | 0.94% | 1.06 | 1.10 | 1.02 | 1,741,012.00 |
| Feb 28 2024 | 1.06 | -0.020 | -1.85% | 1.08 | 1.11 | 0.932 | 1,677,275.00 |
| Feb 27 2024 | 1.08 | 0.030 | 2.86% | 1.06 | 1.11 | 1.02 | 1,424,284.00 |
| Feb 26 2024 | 1.05 | 0.030 | 2.94% | 1.02 | 1.08 | 0.982 | 1,247,538.00 |
| Feb 25 2024 | 1.02 | 0.020 | 2.00% | 1.00 | 1.04 | 0.981 | 1,355,281.00 |
| Feb 24 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.08 | 0.978 | 2,227,281.00 |
| Feb 23 2024 | 1.01 | 0.060 | 5.98% | 0.952 | 1.05 | 0.920 | 2,009,863.00 |
| Feb 22 2024 | 0.953 | 0.068 | 7.68% | 0.882 | 0.965 | 0.860 | 750,959.00 |
| Feb 21 2024 | 0.885 | -0.044 | -4.74% | 0.926 | 0.948 | 0.851 | 581,769.00 |
| Feb 20 2024 | 0.929 | -0.027 | -2.82% | 0.959 | 0.960 | 0.883 | 814,164.00 |
| Feb 19 2024 | 0.956 | -0.005 | -0.52% | 0.963 | 0.976 | 0.940 | 730,730.00 |
| Feb 18 2024 | 0.961 | 0.029 | 3.11% | 0.931 | 0.970 | 0.920 | 899,785.00 |
| Feb 17 2024 | 0.932 | -0.023 | -2.41% | 0.953 | 0.961 | 0.896 | 468,670.00 |
| Feb 16 2024 | 0.955 | -0.005 | -0.52% | 0.958 | 1.00 | 0.920 | 1,070,391.00 |
| Feb 15 2024 | 0.960 | 0.034 | 3.67% | 0.928 | 0.994 | 0.925 | 1,299,123.00 |
| Feb 14 2024 | 0.926 | 0.070 | 8.18% | 0.869 | 0.935 | 0.851 | 985,598.00 |
| Feb 13 2024 | 0.856 | 0.004 | 0.47% | 0.854 | 0.893 | 0.841 | 1,208,896.00 |
| Feb 12 2024 | 0.852 | 0.032 | 3.90% | 0.820 | 0.859 | 0.798 | 1,371,483.00 |
| Feb 11 2024 | 0.820 | -0.009 | -1.09% | 0.834 | 0.841 | 0.810 | 771,692.00 |
| Feb 10 2024 | 0.829 | 0.015 | 1.84% | 0.818 | 0.875 | 0.803 | 767,627.00 |
| Feb 09 2024 | 0.814 | 0.015 | 1.88% | 0.793 | 0.828 | 0.785 | 1,376,155.00 |
