FLOWUSD

Flow (FLOWUSD)

FLOWUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 1.10 0.00 0.00% 1.10 1.11 1.07 1,248,575.00
Dec 01 2022 1.10 -0.030 -2.65% 1.14 1.14 1.09 1,779,508.00
Nov 30 2022 1.13 0.040 3.67% 1.10 1.14 1.09 1,067,956.00
Nov 29 2022 1.09 0.00 0.00% 1.09 1.11 1.08 1,383,800.00
Nov 28 2022 1.09 -0.030 -2.68% 1.12 1.13 1.08 835,525.00
Nov 27 2022 1.12 0.00 0.00% 1.12 1.15 1.11 795,016.00
Nov 26 2022 1.12 0.00 0.00% 1.12 1.14 1.11 805,675.00
Nov 25 2022 1.12 -0.030 -2.61% 1.14 1.15 1.10 784,592.00
Nov 24 2022 1.15 -0.020 -1.71% 1.17 1.18 1.13 828,632.00
Nov 23 2022 1.17 0.050 4.46% 1.14 1.18 1.12 1,021,236.00
Nov 22 2022 1.12 0.00 0.00% 1.12 1.13 1.07 596,446.00
Nov 21 2022 1.12 -0.030 -2.61% 1.15 1.15 1.09 845,959.00
Nov 20 2022 1.15 -0.080 -6.50% 1.23 1.25 1.14 336,544.00
Nov 19 2022 1.23 0.020 1.65% 1.21 1.25 1.19 346,824.00
Nov 18 2022 1.21 0.020 1.68% 1.19 1.23 1.19 936,062.00
Nov 17 2022 1.19 -0.020 -1.65% 1.21 1.23 1.17 512,030.00
Nov 16 2022 1.21 -0.030 -2.42% 1.24 1.29 1.17 906,001.00
Nov 15 2022 1.24 0.040 3.33% 1.20 1.28 1.06 617,737.00
Nov 14 2022 1.20 0.010 0.84% 1.19 1.22 0.855 979,508.00
Nov 13 2022 1.19 -0.030 -2.46% 1.23 1.27 1.17 710,516.00
Nov 12 2022 1.22 -0.050 -3.94% 1.28 1.29 1.19 951,693.00
Nov 11 2022 1.27 -0.080 -5.93% 1.34 1.37 1.21 737,055.00
Nov 10 2022 1.35 0.190 16.38% 1.14 1.40 1.14 393,291.00
Nov 09 2022 1.16 -0.290 -20.00% 1.44 1.47 1.12 1,899,357.00
Nov 08 2022 1.45 -0.280 -16.18% 1.73 1.74 1.25 2,371,904.00
Nov 07 2022 1.73 -0.010 -0.57% 1.73 1.77 1.69 828,636.00
Nov 06 2022 1.74 -0.110 -5.95% 1.85 1.86 1.72 1,007,899.00
Nov 05 2022 1.85 0.00 0.00% 1.86 1.95 1.82 2,694,534.00
Nov 04 2022 1.85 0.090 5.11% 1.76 1.87 1.71 2,565,779.00
Nov 03 2022 1.76 0.150 9.32% 1.60 2.06 1.60 5,048,815.00
Nov 02 2022 1.61 -0.030 -1.83% 1.64 1.69 1.57 1,572,731.00
Nov 01 2022 1.64 -0.040 -2.38% 1.68 1.69 1.62 528,285.00
Oct 31 2022 1.68 -0.040 -2.33% 1.73 1.74 1.64 1,284,703.00
Oct 30 2022 1.72 -0.060 -3.37% 1.80 1.81 1.69 1,445,851.00
Oct 29 2022 1.78 0.090 5.33% 1.69 1.86 1.69 2,343,163.00
Oct 28 2022 1.69 0.070 4.32% 1.62 1.72 1.59 845,962.00
Oct 27 2022 1.62 -0.010 -0.61% 1.63 1.74 1.60 1,875,431.00
Oct 26 2022 1.63 0.080 5.16% 1.56 1.70 1.54 1,570,713.00
Oct 25 2022 1.55 0.070 4.73% 1.48 1.59 1.48 648,713.00
Oct 24 2022 1.48 0.010 0.68% 1.52 1.54 1.47 833,188.00
Oct 23 2022 1.47 0.00 0.00% 1.46 1.54 1.43 415,886.00
Oct 22 2022 1.47 0.020 1.38% 1.46 1.48 1.44 196,172.00
Oct 21 2022 1.45 0.020 1.40% 1.43 1.46 1.38 62,262.00
Oct 20 2022 1.43 -0.010 -0.69% 1.45 1.48 1.42 411,233.00
Oct 19 2022 1.44 -0.090 -5.88% 1.53 1.54 1.43 571,069.00
Oct 18 2022 1.53 -0.010 -0.65% 1.54 1.58 1.51 125,520.00
Oct 17 2022 1.54 0.040 2.67% 1.58 1.60 1.48 728,650.00
Oct 16 2022 1.50 0.020 1.35% 1.48 1.51 1.47 186,036.00
Oct 15 2022 1.48 0.00 0.00% 1.48 1.50 1.46 55,738.00
Oct 14 2022 1.48 -0.030 -1.99% 1.51 1.57 1.46 367,733.00
Oct 13 2022 1.51 -0.050 -3.21% 1.56 1.56 1.39 1,237,651.00
Oct 12 2022 1.56 -0.030 -1.89% 1.58 1.60 1.54 69,138.00
Oct 11 2022 1.59 0.00 0.00% 1.58 1.62 1.53 587,968.00
Oct 10 2022 1.59 -0.110 -6.47% 1.70 1.72 1.57 1,485,327.00
Oct 09 2022 1.70 0.010 0.59% 1.68 1.71 1.67 690,485.00
Oct 08 2022 1.69 0.010 0.60% 1.68 1.71 1.67 161,024.00
Oct 07 2022 1.68 -0.020 -1.18% 1.70 1.70 1.66 254,122.00
Oct 06 2022 1.70 0.00 0.00% 1.70 1.73 1.67 1,371,234.00
Oct 05 2022 1.70 -0.020 -1.16% 1.72 1.72 1.66 531,606.00
Oct 04 2022 1.72 0.030 1.78% 1.68 1.72 1.66 614,736.00
Oct 03 2022 1.69 0.060 3.68% 1.68 1.70 1.61 758,571.00
Oct 02 2022 1.63 -0.060 -3.55% 1.68 1.70 1.61 436,519.00
Oct 01 2022 1.69 0.00 0.00% 1.69 1.70 1.67 336,706.00
Sep 30 2022 1.69 -0.010 -0.59% 1.68 1.74 1.66 1,239,872.00
Sep 29 2022 1.70 0.050 3.03% 1.64 1.79 1.60 2,113,395.00
Sep 28 2022 1.65 -0.010 -0.60% 1.66 1.66 1.58 882,400.00
Sep 27 2022 1.66 0.00 0.00% 1.66 1.73 1.62 1,112,218.00
Sep 26 2022 1.66 0.020 1.22% 1.64 1.67 1.59 883,851.00
Sep 25 2022 1.64 -0.040 -2.38% 1.68 1.70 1.62 646,446.00
Sep 24 2022 1.68 -0.040 -2.33% 1.71 1.74 1.67 819,244.00
Sep 23 2022 1.72 0.010 0.58% 1.71 1.76 1.63 1,164,558.00
Sep 22 2022 1.71 0.080 4.91% 1.63 1.72 1.62 1,126,314.00
Sep 21 2022 1.63 -0.050 -2.98% 1.68 1.77 1.60 1,075,677.00
Sep 20 2022 1.68 -0.030 -1.75% 1.70 1.72 1.63 810,880.00
Sep 19 2022 1.71 0.060 3.64% 1.65 1.71 1.59 687,906.00
Sep 18 2022 1.65 -0.190 -10.33% 1.84 1.85 1.58 597,394.00
Sep 17 2022 1.84 0.070 3.95% 1.78 1.85 1.78 388,926.00
Sep 16 2022 1.77 0.020 1.14% 1.75 1.79 1.72 1,161,801.00
Sep 15 2022 1.75 -0.120 -6.42% 1.86 1.87 1.74 1,561,886.00
Sep 14 2022 1.87 0.00 0.00% 1.85 1.88 1.78 2,150,125.00
Sep 13 2022 1.87 -0.230 -10.95% 2.10 2.10 1.84 1,003,739.00
Sep 12 2022 2.10 -0.020 -0.94% 2.10 2.31 2.06 1,138,011.00
Sep 11 2022 2.12 0.010 0.47% 2.11 2.15 2.06 375,916.00
Sep 10 2022 2.11 0.00 0.00% 2.10 2.19 2.06 591,589.00
Sep 09 2022 2.11 0.150 7.65% 1.96 2.22 1.95 1,486,565.00
Sep 08 2022 1.96 0.090 4.81% 1.86 2.03 1.85 528,503.00
Sep 07 2022 1.87 0.090 5.06% 1.77 1.89 1.73 376,898.00
Sep 06 2022 1.78 -0.150 -7.77% 1.92 1.97 1.75 492,008.00
Sep 05 2022 1.93 -0.010 -0.52% 1.96 1.97 1.85 434,682.00
Sep 04 2022 1.94 -0.010 -0.51% 1.95 1.98 1.92 234,667.00
Sep 03 2022 1.95 -0.010 -0.51% 1.96 2.05 1.89 1,237,210.00