Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLOWUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.906 | 0.033 | 3.78% | 0.874 | 0.916 | 0.852 | 66,992.00 |
| May 02 2024 | 0.873 | 0.018 | 2.11% | 0.852 | 0.883 | 0.825 | 74,006.00 |
| May 01 2024 | 0.855 | 0.014 | 1.66% | 0.843 | 0.857 | 0.789 | 120,393.00 |
| Apr 30 2024 | 0.841 | -0.058 | -6.45% | 0.900 | 0.909 | 0.813 | 69,642.00 |
| Apr 29 2024 | 0.899 | 0.001 | 0.11% | 0.899 | 0.904 | 0.861 | 66,847.00 |
| Apr 28 2024 | 0.898 | -0.007 | -0.77% | 0.907 | 0.927 | 0.894 | 199,615.00 |
| Apr 27 2024 | 0.905 | 0.002 | 0.22% | 0.904 | 0.911 | 0.861 | 31,131.00 |
| Apr 26 2024 | 0.903 | -0.025 | -2.69% | 0.927 | 0.929 | 0.898 | 30,252.00 |
| Apr 25 2024 | 0.928 | -0.007 | -0.75% | 0.936 | 0.952 | 0.896 | 41,199.00 |
| Apr 24 2024 | 0.935 | -0.014 | -1.48% | 0.950 | 1.03 | 0.929 | 77,300.00 |
| Apr 23 2024 | 0.949 | -0.007 | -0.73% | 0.957 | 0.965 | 0.938 | 29,231.00 |
| Apr 22 2024 | 0.956 | 0.032 | 3.46% | 0.925 | 0.970 | 0.919 | 24,076.00 |
| Apr 21 2024 | 0.924 | -0.017 | -1.81% | 0.942 | 0.952 | 0.906 | 20,728.00 |
| Apr 20 2024 | 0.941 | 0.060 | 6.81% | 0.876 | 0.946 | 0.869 | 95,114.00 |
| Apr 19 2024 | 0.881 | 0.004 | 0.46% | 0.871 | 0.896 | 0.799 | 105,251.00 |
| Apr 18 2024 | 0.877 | 0.032 | 3.79% | 0.846 | 0.884 | 0.826 | 91,359.00 |
| Apr 17 2024 | 0.845 | -0.039 | -4.41% | 0.877 | 0.893 | 0.824 | 341,943.00 |
| Apr 16 2024 | 0.884 | 0.008 | 0.91% | 0.879 | 0.893 | 0.834 | 70,487.00 |
| Apr 15 2024 | 0.876 | -0.062 | -6.61% | 0.923 | 0.971 | 0.849 | 198,030.00 |
| Apr 14 2024 | 0.938 | 0.060 | 6.83% | 0.877 | 0.942 | 0.839 | 239,010.00 |
| Apr 13 2024 | 0.878 | -0.144 | -14.09% | 1.02 | 1.03 | 0.772 | 582,859.00 |
| Apr 12 2024 | 1.02 | -0.170 | -13.97% | 1.19 | 1.20 | 0.937 | 439,052.00 |
| Apr 11 2024 | 1.19 | -0.030 | -2.70% | 1.22 | 1.23 | 1.18 | 215,028.00 |
| Apr 10 2024 | 1.22 | -0.030 | -2.16% | 1.25 | 1.26 | 1.17 | 344,369.00 |
| Apr 09 2024 | 1.25 | -0.070 | -4.95% | 1.31 | 1.32 | 1.24 | 477,220.00 |
| Apr 08 2024 | 1.31 | 0.060 | 4.96% | 1.25 | 1.32 | 1.22 | 259,581.00 |
| Apr 07 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.27 | 1.23 | 133,473.00 |
| Apr 06 2024 | 1.25 | 0.00 | 0.40% | 1.24 | 1.26 | 1.22 | 206,997.00 |
| Apr 05 2024 | 1.25 | 0.020 | 1.38% | 1.23 | 1.27 | 1.16 | 244,321.00 |
| Apr 04 2024 | 1.23 | 0.050 | 3.98% | 1.18 | 1.25 | 1.15 | 204,218.00 |
| Apr 03 2024 | 1.18 | 0.00 | 0.34% | 1.16 | 1.22 | 1.13 | 581,546.00 |
| Apr 02 2024 | 1.18 | -0.080 | -6.28% | 1.25 | 1.25 | 1.15 | 222,243.00 |
| Apr 01 2024 | 1.26 | -0.090 | -6.47% | 1.34 | 1.35 | 1.23 | 154,287.00 |
| Mar 31 2024 | 1.34 | 0.040 | 3.15% | 1.30 | 1.35 | 1.30 | 52,595.00 |
| Mar 30 2024 | 1.30 | -0.060 | -4.05% | 1.35 | 1.36 | 1.30 | 118,190.00 |
| Mar 29 2024 | 1.36 | -0.040 | -2.72% | 1.39 | 1.39 | 1.33 | 108,657.00 |
| Mar 28 2024 | 1.40 | 0.010 | 1.09% | 1.38 | 1.41 | 1.33 | 111,217.00 |
| Mar 27 2024 | 1.38 | -0.050 | -3.70% | 1.44 | 1.51 | 1.36 | 253,160.00 |
| Mar 26 2024 | 1.43 | 0.060 | 4.44% | 1.38 | 1.46 | 1.38 | 858,989.00 |
| Mar 25 2024 | 1.37 | 0.070 | 5.21% | 1.30 | 1.40 | 1.30 | 549,441.00 |
| Mar 24 2024 | 1.31 | 0.040 | 3.24% | 1.27 | 1.33 | 1.27 | 130,505.00 |
| Mar 23 2024 | 1.26 | 0.020 | 1.61% | 1.25 | 1.31 | 1.23 | 149,806.00 |
| Mar 22 2024 | 1.24 | -0.060 | -4.82% | 1.30 | 1.33 | 1.21 | 148,171.00 |
| Mar 21 2024 | 1.31 | -0.020 | -1.58% | 1.32 | 1.35 | 1.27 | 115,675.00 |
| Mar 20 2024 | 1.33 | 0.130 | 10.67% | 1.20 | 1.33 | 1.14 | 297,047.00 |
| Mar 19 2024 | 1.20 | -0.090 | -6.83% | 1.29 | 1.35 | 1.14 | 689,701.00 |
| Mar 18 2024 | 1.29 | -0.080 | -5.50% | 1.36 | 1.40 | 1.26 | 279,881.00 |
| Mar 17 2024 | 1.36 | 0.100 | 7.66% | 1.27 | 1.38 | 1.21 | 711,426.00 |
| Mar 16 2024 | 1.27 | -0.150 | -10.53% | 1.41 | 1.44 | 1.24 | 255,105.00 |
| Mar 15 2024 | 1.42 | -0.110 | -7.33% | 1.53 | 1.54 | 1.29 | 709,239.00 |
| Mar 14 2024 | 1.53 | -0.070 | -4.14% | 1.59 | 1.59 | 1.44 | 527,680.00 |
| Mar 13 2024 | 1.59 | -0.050 | -2.93% | 1.64 | 1.70 | 1.55 | 461,387.00 |
| Mar 12 2024 | 1.64 | 0.120 | 7.89% | 1.52 | 1.68 | 1.49 | 498,304.00 |
| Mar 11 2024 | 1.52 | 0.090 | 6.29% | 1.41 | 1.59 | 1.33 | 844,596.00 |
| Mar 10 2024 | 1.43 | 0.050 | 3.40% | 1.38 | 1.49 | 1.37 | 633,330.00 |
| Mar 09 2024 | 1.38 | 0.050 | 3.59% | 1.34 | 1.44 | 1.32 | 361,017.00 |
| Mar 08 2024 | 1.34 | 0.00 | -0.30% | 1.33 | 1.35 | 1.26 | 265,914.00 |
| Mar 07 2024 | 1.34 | 0.130 | 10.29% | 1.22 | 1.41 | 1.22 | 892,799.00 |
| Mar 06 2024 | 1.22 | 0.080 | 7.43% | 1.12 | 1.22 | 1.07 | 279,613.00 |
| Mar 05 2024 | 1.13 | -0.100 | -8.27% | 1.23 | 1.26 | 0.964 | 592,232.00 |
| Mar 04 2024 | 1.23 | 0.020 | 1.82% | 1.21 | 1.30 | 1.19 | 668,234.00 |
| Mar 03 2024 | 1.21 | -0.010 | -0.49% | 1.21 | 1.23 | 1.07 | 369,622.00 |
| Mar 02 2024 | 1.22 | 0.090 | 7.51% | 1.13 | 1.24 | 1.11 | 589,705.00 |
| Mar 01 2024 | 1.13 | 0.070 | 6.69% | 1.07 | 1.14 | 1.06 | 430,026.00 |
| Feb 29 2024 | 1.06 | 0.00 | 0.28% | 1.05 | 1.10 | 1.02 | 509,589.00 |
| Feb 28 2024 | 1.06 | -0.020 | -1.67% | 1.08 | 1.11 | 0.950 | 618,405.00 |
| Feb 27 2024 | 1.08 | 0.020 | 1.70% | 1.05 | 1.11 | 1.02 | 548,700.00 |
| Feb 26 2024 | 1.06 | 0.030 | 3.22% | 1.03 | 1.08 | 0.982 | 416,922.00 |
| Feb 25 2024 | 1.03 | 0.020 | 2.50% | 1.00 | 1.04 | 0.983 | 354,585.00 |
| Feb 24 2024 | 1.00 | -0.015 | -1.48% | 1.01 | 1.07 | 0.980 | 495,958.00 |
| Feb 23 2024 | 1.02 | 0.060 | 6.06% | 0.959 | 1.02 | 0.924 | 459,589.00 |
| Feb 22 2024 | 0.957 | 0.073 | 8.26% | 0.884 | 0.962 | 0.862 | 203,797.00 |
| Feb 21 2024 | 0.884 | -0.044 | -4.74% | 0.929 | 0.930 | 0.852 | 191,878.00 |
| Feb 20 2024 | 0.928 | -0.031 | -3.23% | 0.958 | 0.959 | 0.884 | 315,702.00 |
| Feb 19 2024 | 0.959 | 0.00 | 0.00% | 0.960 | 0.974 | 0.941 | 160,015.00 |
| Feb 18 2024 | 0.959 | 0.025 | 2.68% | 0.932 | 0.970 | 0.922 | 629,036.00 |
| Feb 17 2024 | 0.934 | -0.023 | -2.40% | 0.952 | 0.961 | 0.896 | 179,587.00 |
| Feb 16 2024 | 0.957 | -0.001 | -0.10% | 0.953 | 0.999 | 0.920 | 245,806.00 |
| Feb 15 2024 | 0.958 | 0.032 | 3.46% | 0.926 | 0.991 | 0.926 | 211,308.00 |
| Feb 14 2024 | 0.926 | 0.070 | 8.18% | 0.858 | 0.933 | 0.851 | 304,262.00 |
| Feb 13 2024 | 0.856 | 0.006 | 0.71% | 0.851 | 0.892 | 0.851 | 331,446.00 |
| Feb 12 2024 | 0.850 | 0.031 | 3.79% | 0.821 | 0.859 | 0.800 | 286,678.00 |
| Feb 11 2024 | 0.819 | -0.013 | -1.56% | 0.828 | 0.838 | 0.816 | 176,787.00 |
| Feb 10 2024 | 0.832 | 0.019 | 2.34% | 0.814 | 0.846 | 0.804 | 165,609.00 |
| Feb 09 2024 | 0.813 | 0.016 | 2.01% | 0.796 | 0.819 | 0.785 | 387,068.00 |
| Feb 08 2024 | 0.797 | 0.052 | 6.98% | 0.745 | 0.818 | 0.741 | 467,905.00 |
| Feb 07 2024 | 0.745 | 0.010 | 1.36% | 0.734 | 0.746 | 0.720 | 108,423.00 |
| Feb 06 2024 | 0.735 | 0.016 | 2.23% | 0.713 | 0.743 | 0.708 | 200,727.00 |
| Feb 05 2024 | 0.719 | 0.007 | 0.98% | 0.712 | 0.735 | 0.700 | 148,522.00 |
| Feb 04 2024 | 0.712 | -0.031 | -4.17% | 0.744 | 0.744 | 0.709 | 246,357.00 |
| Feb 03 2024 | 0.743 | 0.002 | 0.27% | 0.742 | 0.753 | 0.742 | 119,623.00 |
