Register to chat with like-minded investors on our interactive forums.
FLOWBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00001394 | -0.00000029 | -2.04% | 0.00001407 | 0.00001423 | 0.00001385 | 155.00 |
| May 10 2024 | 0.00001423 | -0.00000011 | -0.77% | 0.00001455 | 0.00001467 | 0.00001412 | 194.00 |
| May 09 2024 | 0.00001434 | -0.00000011 | -0.76% | 0.00001428 | 0.00001467 | 0.00001414 | 106.00 |
| May 08 2024 | 0.00001445 | 0.00000044 | 3.14% | 0.00001401 | 0.00001466 | 0.00001384 | 456.00 |
| May 07 2024 | 0.00001401 | -0.00000001 | -0.07% | 0.00001403 | 0.00001442 | 0.00001373 | 409.00 |
| May 06 2024 | 0.00001402 | -0.00000020 | -1.41% | 0.00001419 | 0.00001454 | 0.00001402 | 277.00 |
| May 05 2024 | 0.00001422 | -0.00000006 | -0.42% | 0.00001437 | 0.00001441 | 0.00001414 | 157.00 |
| May 04 2024 | 0.00001428 | -0.00000037 | -2.53% | 0.00001469 | 0.00001469 | 0.00001415 | 183.00 |
| May 03 2024 | 0.00001465 | -0.00000007 | -0.48% | 0.00001474 | 0.00001479 | 0.00001442 | 954.00 |
| May 02 2024 | 0.00001472 | 0.00000014 | 0.96% | 0.00001456 | 0.00001495 | 0.00001442 | 156.00 |
| May 01 2024 | 0.00001458 | 0.00000064 | 4.59% | 0.00001377 | 0.00001473 | 0.00001372 | 622.00 |
| Apr 30 2024 | 0.00001394 | -0.00000010 | -0.71% | 0.00001414 | 0.00001423 | 0.00001355 | 1,258.00 |
| Apr 29 2024 | 0.00001404 | -0.00000015 | -1.06% | 0.00001414 | 0.00001466 | 0.00001384 | 1,210.00 |
| Apr 28 2024 | 0.00001419 | 0.00000000 | 0.00% | 0.00001420 | 0.00001456 | 0.00001417 | 266.00 |
| Apr 27 2024 | 0.00001419 | -0.00000008 | -0.56% | 0.00001414 | 0.00001442 | 0.00001386 | 676.00 |
| Apr 26 2024 | 0.00001427 | -0.00000026 | -1.79% | 0.00001430 | 0.00001442 | 0.00001407 | 622.00 |
| Apr 25 2024 | 0.00001453 | -0.00000010 | -0.68% | 0.00001468 | 0.00001491 | 0.00001414 | 464.00 |
| Apr 24 2024 | 0.00001463 | 0.00000040 | 2.81% | 0.00001423 | 0.00001591 | 0.00001419 | 2,232.00 |
| Apr 23 2024 | 0.00001423 | -0.00000004 | -0.28% | 0.00001436 | 0.00001458 | 0.00001413 | 393.00 |
| Apr 22 2024 | 0.00001427 | -0.00000009 | -0.63% | 0.00001436 | 0.00001481 | 0.00001419 | 2,038.00 |
| Apr 21 2024 | 0.00001436 | -0.00000024 | -1.64% | 0.00001448 | 0.00001465 | 0.00001412 | 212.00 |
| Apr 20 2024 | 0.00001460 | 0.00000084 | 6.10% | 0.00001382 | 0.00001460 | 0.00001351 | 3,489.00 |
| Apr 19 2024 | 0.00001376 | -0.00000006 | -0.43% | 0.00001376 | 0.00001399 | 0.00001338 | 587.00 |
| Apr 18 2024 | 0.00001382 | 0.00000008 | 0.58% | 0.00001382 | 0.00001415 | 0.00001355 | 479.00 |
| Apr 17 2024 | 0.00001374 | -0.00000012 | -0.87% | 0.00001382 | 0.00001414 | 0.00001360 | 276.00 |
| Apr 16 2024 | 0.00001386 | 0.00000000 | 0.00% | 0.00001383 | 0.00001406 | 0.00001355 | 693.00 |
| Apr 15 2024 | 0.00001386 | -0.00000056 | -3.88% | 0.00001442 | 0.00001459 | 0.00001350 | 1,453.00 |
| Apr 14 2024 | 0.00001442 | 0.00000074 | 5.41% | 0.00001372 | 0.00001443 | 0.00001318 | 1,245.00 |
| Apr 13 2024 | 0.00001368 | -0.00000200 | -13.15% | 0.00001515 | 0.00001518 | 0.00001244 | 39,248.00 |
| Apr 12 2024 | 0.00001521 | -0.00000200 | -11.76% | 0.00001692 | 0.00001729 | 0.00001448 | 20,422.00 |
| Apr 11 2024 | 0.00001700 | -0.00000030 | -1.73% | 0.00001720 | 0.00001747 | 0.00001687 | 7,588.00 |
| Apr 10 2024 | 0.00001730 | -0.00000080 | -4.42% | 0.00001800 | 0.00001806 | 0.00001730 | 649.00 |
| Apr 09 2024 | 0.00001810 | -0.00000027 | -1.47% | 0.00001829 | 0.00001853 | 0.00001810 | 355.00 |
| Apr 08 2024 | 0.00001837 | 0.00000030 | 1.66% | 0.00001790 | 0.00001844 | 0.00001768 | 196.00 |
| Apr 07 2024 | 0.00001807 | -0.00000013 | -0.71% | 0.00001820 | 0.00001843 | 0.00001780 | 325.00 |
| Apr 06 2024 | 0.00001820 | -0.00000028 | -1.52% | 0.00001830 | 0.00001860 | 0.00001807 | 186.00 |
| Apr 05 2024 | 0.00001848 | 0.00000059 | 3.30% | 0.00001790 | 0.00001870 | 0.00001750 | 888.00 |
| Apr 04 2024 | 0.00001789 | 0.00000019 | 1.07% | 0.00001789 | 0.00001839 | 0.00001762 | 345.00 |
| Apr 03 2024 | 0.00001770 | -0.00000010 | -0.56% | 0.00001780 | 0.00001829 | 0.00001743 | 938.00 |
| Apr 02 2024 | 0.00001780 | -0.00000020 | -1.11% | 0.00001791 | 0.00001810 | 0.00001738 | 1,805.00 |
| Apr 01 2024 | 0.00001800 | -0.00000080 | -4.26% | 0.00001889 | 0.00001890 | 0.00001786 | 398.00 |
| Mar 31 2024 | 0.00001880 | 0.00000016 | 0.86% | 0.00001860 | 0.00001904 | 0.00001852 | 1,053.00 |
| Mar 30 2024 | 0.00001864 | -0.00000069 | -3.57% | 0.00001930 | 0.00001948 | 0.00001864 | 5,902.00 |
| Mar 29 2024 | 0.00001933 | -0.00000042 | -2.13% | 0.00001960 | 0.00001964 | 0.00001915 | 829.00 |
| Mar 28 2024 | 0.00001975 | -0.00000025 | -1.25% | 0.00002000 | 0.00002001 | 0.00001924 | 4,212.00 |
| Mar 27 2024 | 0.00002000 | -0.00000035 | -1.72% | 0.00002060 | 0.00002130 | 0.00001963 | 8,050.00 |
| Mar 26 2024 | 0.00002035 | 0.00000075 | 3.83% | 0.00001970 | 0.00002071 | 0.00001970 | 13,468.00 |
| Mar 25 2024 | 0.00001960 | 0.00000010 | 0.51% | 0.00001941 | 0.00002031 | 0.00001941 | 12,516.00 |
| Mar 24 2024 | 0.00001950 | -0.00000029 | -1.47% | 0.00001990 | 0.00002061 | 0.00001950 | 16,935.00 |
| Mar 23 2024 | 0.00001979 | 0.00000024 | 1.23% | 0.00001950 | 0.00002006 | 0.00001948 | 2,070.00 |
| Mar 22 2024 | 0.00001955 | -0.00000048 | -2.40% | 0.00001990 | 0.00002010 | 0.00001931 | 3,757.00 |
| Mar 21 2024 | 0.00002003 | 0.00000040 | 2.04% | 0.00001950 | 0.00002026 | 0.00001940 | 14,914.00 |
| Mar 20 2024 | 0.00001963 | 0.00000033 | 1.71% | 0.00001940 | 0.00001964 | 0.00001864 | 24,675.00 |
| Mar 19 2024 | 0.00001930 | 0.00000020 | 1.05% | 0.00001920 | 0.00002019 | 0.00001810 | 2,158.00 |
| Mar 18 2024 | 0.00001910 | -0.00000080 | -4.02% | 0.00001980 | 0.00002038 | 0.00001890 | 1,964.00 |
| Mar 17 2024 | 0.00001990 | 0.00000052 | 2.68% | 0.00001940 | 0.00002026 | 0.00001870 | 4,531.00 |
| Mar 16 2024 | 0.00001938 | -0.00000090 | -4.44% | 0.00002030 | 0.00002082 | 0.00001887 | 3,087.00 |
| Mar 15 2024 | 0.00002028 | -0.00000200 | -9.17% | 0.00002150 | 0.00002160 | 0.00001972 | 11,371.00 |
| Mar 14 2024 | 0.00002180 | 0.00000000 | 0.00% | 0.00002180 | 0.00002180 | 0.00002180 | 0.00 |
| Mar 13 2024 | 0.00002180 | -0.00000100 | -4.33% | 0.00002280 | 0.00002370 | 0.00002137 | 4,954.00 |
| Mar 12 2024 | 0.00002312 | 0.00000200 | 9.48% | 0.00002110 | 0.00002332 | 0.00002091 | 20,960.00 |
| Mar 11 2024 | 0.00002110 | 0.00000040 | 1.93% | 0.00002060 | 0.00002190 | 0.00001976 | 24,003.00 |
| Mar 10 2024 | 0.00002070 | 0.00000050 | 2.48% | 0.00002010 | 0.00002140 | 0.00002004 | 45,370.00 |
| Mar 09 2024 | 0.00002020 | 0.00000064 | 3.27% | 0.00001941 | 0.00002100 | 0.00001938 | 9,496.00 |
| Mar 08 2024 | 0.00001956 | -0.00000060 | -2.98% | 0.00001992 | 0.00002013 | 0.00001869 | 2,597.00 |
| Mar 07 2024 | 0.00002016 | 0.00000200 | 10.93% | 0.00001840 | 0.00002130 | 0.00001830 | 48,048.00 |
| Mar 06 2024 | 0.00001830 | 0.00000062 | 3.51% | 0.00001761 | 0.00001840 | 0.00001686 | 3,758.00 |
| Mar 05 2024 | 0.00001768 | -0.00000061 | -3.34% | 0.00001800 | 0.00001877 | 0.00001540 | 27,273.00 |
| Mar 04 2024 | 0.00001829 | -0.00000091 | -4.74% | 0.00001914 | 0.00002077 | 0.00001780 | 13,817.00 |
| Mar 03 2024 | 0.00001920 | -0.00000030 | -1.54% | 0.00001950 | 0.00001954 | 0.00001723 | 10,972.00 |
| Mar 02 2024 | 0.00001950 | 0.00000100 | 5.52% | 0.00001815 | 0.00001994 | 0.00001799 | 6,068.00 |
| Mar 01 2024 | 0.00001810 | 0.00000078 | 4.50% | 0.00001738 | 0.00001830 | 0.00001737 | 2,462.00 |
| Feb 29 2024 | 0.00001732 | 0.00000045 | 2.67% | 0.00001686 | 0.00001794 | 0.00001668 | 6,467.00 |
| Feb 28 2024 | 0.00001687 | -0.00000200 | -10.58% | 0.00001890 | 0.00001904 | 0.00001470 | 10,514.00 |
| Feb 27 2024 | 0.00001890 | -0.00000050 | -2.58% | 0.00001930 | 0.00002000 | 0.00001820 | 4,863.00 |
| Feb 26 2024 | 0.00001940 | -0.00000036 | -1.82% | 0.00001976 | 0.00002084 | 0.00001900 | 8,822.00 |
| Feb 25 2024 | 0.00001976 | 0.00000032 | 1.65% | 0.00001952 | 0.00002008 | 0.00001906 | 3,839.00 |
| Feb 24 2024 | 0.00001944 | -0.00000056 | -2.80% | 0.00001992 | 0.00002090 | 0.00001936 | 9,789.00 |
| Feb 23 2024 | 0.00002000 | 0.00000100 | 5.39% | 0.00001872 | 0.00002000 | 0.00001808 | 5,161.00 |
| Feb 22 2024 | 0.00001856 | 0.00000200 | 11.73% | 0.00001704 | 0.00001871 | 0.00001680 | 5,863.00 |
| Feb 21 2024 | 0.00001705 | -0.00000066 | -3.73% | 0.00001768 | 0.00001775 | 0.00001680 | 5,478.00 |
| Feb 20 2024 | 0.00001771 | -0.00000077 | -4.17% | 0.00001840 | 0.00001840 | 0.00001740 | 5,693.00 |
| Feb 19 2024 | 0.00001848 | 0.00000000 | 0.00% | 0.00001848 | 0.00001872 | 0.00001808 | 1,824.00 |
| Feb 18 2024 | 0.00001848 | 0.00000048 | 2.67% | 0.00001808 | 0.00001866 | 0.00001792 | 791.00 |
| Feb 17 2024 | 0.00001800 | -0.00000036 | -1.96% | 0.00001824 | 0.00001840 | 0.00001776 | 11,887.00 |
| Feb 16 2024 | 0.00001836 | -0.00000010 | -0.54% | 0.00001840 | 0.00001920 | 0.00001786 | 2,144.00 |
| Feb 15 2024 | 0.00001846 | 0.00000065 | 3.65% | 0.00001792 | 0.00001936 | 0.00001792 | 5,289.00 |
| Feb 14 2024 | 0.00001781 | 0.00000059 | 3.43% | 0.00001736 | 0.00001860 | 0.00001722 | 5,918.00 |
| Feb 13 2024 | 0.00001722 | 0.00000011 | 0.64% | 0.00001712 | 0.00001781 | 0.00001712 | 2,216.00 |
| Feb 12 2024 | 0.00001711 | 0.00000013 | 0.77% | 0.00001696 | 0.00001720 | 0.00001663 | 2,142.00 |
| Feb 11 2024 | 0.00001698 | -0.00000042 | -2.41% | 0.00001738 | 0.00001752 | 0.00001698 | 3,680.00 |
| Feb 10 2024 | 0.00001740 | 0.00000012 | 0.69% | 0.00001730 | 0.00001784 | 0.00001709 | 3,595.00 |
