ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,667.20
      0.64%
      US Tech 100
      19,820.80
      -0.13%
      Dow Jones
      40,954.48
      1.85%
      Brent Oil
      83.055
      -0.31%
      Bitcoin
      65,842.68
      1.16%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. DGFX
      5. Flow (DigiFinex:FLOWUSDT)

      6. Flow (DigiFinex:FLOWUSDT) Historical

      FLOWUSDT Flow

      0.6271
      0.011 (1.79%)
      00:56:40 - Realtime Data

      FLOWUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 16 2024 0.6161 -0.0078 -1.25% 0.6265 0.6284 0.5903 440,945.00
      Jul 15 2024 0.6239 0.0407 6.98% 0.5843 0.6244 0.5842 422,326.00
      Jul 14 2024 0.5832 0.0107 1.87% 0.5735 0.5843 0.5641 374,749.00
      Jul 13 2024 0.5725 0.0158 2.84% 0.5564 0.5767 0.5543 394,154.00
      Jul 12 2024 0.5567 0.0119 2.18% 0.5459 0.5571 0.5346 394,287.00
      Jul 11 2024 0.5448 -0.0082 -1.48% 0.5531 0.5701 0.5433 342,937.00
      Jul 10 2024 0.553 0.0082 1.51% 0.5445 0.5582 0.5385 368,286.00
      Jul 09 2024 0.5448 0.0206 3.93% 0.5228 0.5458 0.5202 296,398.00
      Jul 08 2024 0.5242 0.0188 3.72% 0.5034 0.5423 0.4875 413,331.00
      Jul 07 2024 0.5054 -0.0376 -6.92% 0.5406 0.5435 0.5025 398,946.00
      Jul 06 2024 0.543 0.0348 6.85% 0.5078 0.5459 0.5047 355,726.00
      Jul 05 2024 0.5082 -0.0264 -4.94% 0.5235 0.5268 0.4691 466,489.00
      Jul 04 2024 0.5346 -0.0649 -10.83% 0.6007 0.6038 0.5335 419,104.00
      Jul 03 2024 0.5995 -0.0236 -3.79% 0.6241 0.6288 0.5926 339,633.00
      Jul 02 2024 0.6231 0.0051 0.83% 0.6197 0.627 0.6121 331,818.00
      Jul 01 2024 0.618 -0.0153 -2.42% 0.6287 0.6439 0.6166 345,307.00
      Jun 30 2024 0.6333 0.0287 4.75% 0.6046 0.6343 0.5976 341,510.00
      Jun 29 2024 0.6046 -0.0076 -1.24% 0.6133 0.6327 0.6004 396,119.00
      Jun 28 2024 0.6122 -0.0128 -2.05% 0.6251 0.6483 0.6119 356,198.00
      Jun 27 2024 0.625 0.0105 1.71% 0.6148 0.6341 0.6005 357,389.00
      Jun 26 2024 0.6145 -0.0249 -3.89% 0.6389 0.647 0.6119 313,700.00
      Jun 25 2024 0.6394 0.0152 2.44% 0.6221 0.6461 0.6179 309,136.00
      Jun 24 2024 0.6242 0.0086 1.40% 0.6199 0.6272 0.6003 362,497.00
      Jun 23 2024 0.6156 -0.0075 -1.20% 0.6239 0.6388 0.6138 321,557.00
      Jun 22 2024 0.6231 -0.006 -0.95% 0.6282 0.6343 0.621 316,561.00
      Jun 21 2024 0.6291 -0.0058 -0.91% 0.6292 0.649 0.6235 340,903.00
      Jun 20 2024 0.6349 0.0114 1.83% 0.6226 0.6651 0.6217 383,839.00
      Jun 19 2024 0.6235 0.0255 4.26% 0.5954 0.6288 0.5899 401,552.00
      Jun 18 2024 0.598 -0.0592 -9.01% 0.6548 0.6555 0.576 452,652.00
      Jun 17 2024 0.6572 -0.0635 -8.81% 0.7174 0.7259 0.6495 393,255.00
      Jun 16 2024 0.7207 0.0082 1.15% 0.7122 0.7303 0.7008 360,292.00
      Jun 15 2024 0.7125 0.008 1.14% 0.703 0.7316 0.7014 307,818.00
      Jun 14 2024 0.7045 -0.0278 -3.80% 0.7325 0.7481 0.6935 336,363.00
      Jun 13 2024 0.7323 -0.0465 -5.97% 0.7768 0.7811 0.729 294,750.00
      Jun 12 2024 0.7788 0.0315 4.22% 0.7503 0.7938 0.7346 301,163.00
      Jun 11 2024 0.7473 -0.0385 -4.90% 0.7846 0.7894 0.7417 304,794.00
      Jun 10 2024 0.7858 -0.0194 -2.41% 0.8013 0.810 0.7785 253,915.00
      Jun 09 2024 0.8052 0.0048 0.60% 0.8004 0.8088 0.7913 280,788.00
      Jun 08 2024 0.8004 -0.0517 -6.07% 0.8461 0.8579 0.7898 270,257.00
      Jun 07 2024 0.8521 -0.0684 -7.43% 0.915 0.9405 0.8273 249,937.00
      Jun 06 2024 0.9205 -0.0147 -1.57% 0.9345 0.9357 0.9062 232,582.00
      Jun 05 2024 0.9352 0.0227 2.49% 0.9162 0.9424 0.9152 214,838.00
      Jun 04 2024 0.9125 0.0347 3.95% 0.8764 0.9155 0.8613 208,612.00
      Jun 03 2024 0.8778 0.0009 0.10% 0.8812 0.9088 0.8679 234,402.00
      Jun 02 2024 0.8769 -0.0175 -1.96% 0.8901 0.9011 0.8711 230,480.00
      Jun 01 2024 0.8944 0.0163 1.86% 0.8727 0.8989 0.8682 217,795.00
      May 31 2024 0.8781 -0.0079 -0.89% 0.885 0.8926 0.8621 221,741.00
      May 30 2024 0.886 -0.0224 -2.47% 0.9117 0.9238 0.8769 214,212.00
      May 29 2024 0.9084 -0.027 -2.89% 0.9353 0.9533 0.9041 251,399.00
      May 28 2024 0.9354 -0.0267 -2.78% 0.964 0.9647 0.9215 224,019.00
      May 27 2024 0.9621 0.0411 4.46% 0.919 0.9726 0.9159 218,106.00
      May 26 2024 0.921 -0.0272 -2.87% 0.9574 0.9608 0.9118 223,178.00
      May 25 2024 0.9482 0.0079 0.84% 0.9362 0.9609 0.9343 208,827.00
      May 24 2024 0.9403 0.0169 1.83% 0.9242 0.9444 0.9031 224,749.00
      May 23 2024 0.9234 -0.0163 -1.73% 0.9425 0.9541 0.8755 232,941.00
      May 22 2024 0.9397 -0.0249 -2.58% 0.9621 0.9675 0.9325 235,575.00
      May 21 2024 0.9646 0.0095 0.99% 0.9564 0.9757 0.9409 230,590.00
      May 20 2024 0.9551 0.0875 10.09% 0.870 0.9567 0.8543 259,598.00
      May 19 2024 0.8676 -0.0404 -4.45% 0.9062 0.9136 0.8593 244,650.00
      May 18 2024 0.908 0.0094 1.05% 0.9002 0.910 0.8871 234,267.00
      May 17 2024 0.8986 0.0274 3.15% 0.8736 0.9079 0.8664 242,982.00
      May 16 2024 0.8712 0.004 0.46% 0.8694 0.8879 0.8531 259,730.00
      May 15 2024 0.8672 0.0543 6.68% 0.8153 0.8764 0.8084 262,469.00
      May 14 2024 0.8129 -0.0348 -4.11% 0.8479 0.8543 0.8103 288,143.00
      May 13 2024 0.8477 0.0123 1.47% 0.8365 0.8664 0.8079 308,242.00
      May 12 2024 0.8354 -0.0077 -0.91% 0.8452 0.8538 0.8305 272,762.00
      May 11 2024 0.8431 -0.0192 -2.23% 0.8623 0.8729 0.8426 244,249.00
      May 10 2024 0.8623 -0.0455 -5.01% 0.9221 0.9269 0.8564 271,111.00
      May 09 2024 0.9078 0.0322 3.68% 0.8721 0.9164 0.8643 268,463.00
      May 08 2024 0.8756 -0.0025 -0.28% 0.8788 0.9142 0.8615 274,050.00
      May 07 2024 0.8781 -0.0111 -1.25% 0.8897 0.9112 0.8739 272,116.00
      May 06 2024 0.8892 -0.0254 -2.78% 0.9137 0.9427 0.8882 265,389.00
      May 05 2024 0.9146 0.0057 0.63% 0.9074 0.9249 0.893 254,319.00
      May 04 2024 0.9089 -0.0004 -0.04% 0.9114 0.9201 0.8969 249,287.00
      May 03 2024 0.9093 0.0352 4.03% 0.8739 0.9176 0.8514 277,037.00
      May 02 2024 0.8741 0.0185 2.16% 0.8498 0.8851 0.8289 283,585.00
      May 01 2024 0.8556 0.0139 1.65% 0.844 0.8583 0.7965 363,939.00
      Apr 30 2024 0.8417 -0.0554 -6.18% 0.8953 0.9101 0.8156 301,358.00
      Apr 29 2024 0.8971 0.0027 0.30% 0.8993 0.9053 0.8587 274,330.00
      Apr 28 2024 0.8944 -0.013 -1.43% 0.909 0.9274 0.8904 278,302.00
      Apr 27 2024 0.9074 0.005 0.55% 0.9035 0.9141 0.8715 277,710.00
      Apr 26 2024 0.9024 -0.0232 -2.51% 0.9275 0.9292 0.8973 278,691.00
      Apr 25 2024 0.9256 -0.0109 -1.16% 0.9352 0.9518 0.894 301,765.00
      Apr 24 2024 0.9365 -0.013 -1.37% 0.9516 1.03 0.9272 334,971.00
      Apr 23 2024 0.9495 -0.0089 -0.93% 0.9641 0.9683 0.933 274,368.00
      Apr 22 2024 0.9584 0.0326 3.52% 0.9337 0.9727 0.9191 286,360.00
      Apr 21 2024 0.9258 -0.016 -1.70% 0.9429 0.9523 0.9055 271,935.00
      Apr 20 2024 0.9418 0.0628 7.14% 0.8805 0.9468 0.8686 267,880.00
      Apr 19 2024 0.879 0.003 0.34% 0.8693 0.8973 0.8015 350,393.00
      Apr 18 2024 0.876 0.0321 3.80% 0.8431 0.8849 0.8288 297,059.00

      Your Recent History

      DGFX
      FLOWUSDT
      Flow
      Delayed Upgrade Clock