Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.FLOWUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.8341 | -0.0101 | -1.20% | 0.8444 | 0.8536 | 0.827 | 1,272,683.00 |
| May 11 2024 | 0.8442 | -0.0175 | -2.03% | 0.862 | 0.873 | 0.8423 | 1,461,685.00 |
| May 10 2024 | 0.8617 | -0.0472 | -5.19% | 0.915 | 0.9273 | 0.8555 | 3,380,406.00 |
| May 09 2024 | 0.9089 | 0.0324 | 3.70% | 0.8738 | 0.9163 | 0.8628 | 2,329,633.00 |
| May 08 2024 | 0.8765 | 0.00 | 0.00% | 0.8765 | 0.8765 | 0.8765 | 0.00 |
| May 07 2024 | 0.8765 | -0.0129 | -1.45% | 0.8913 | 0.9112 | 0.8704 | 3,387,509.00 |
| May 06 2024 | 0.8894 | -0.0244 | -2.67% | 0.9138 | 0.943 | 0.8884 | 3,465,299.00 |
| May 05 2024 | 0.9138 | 0.0054 | 0.59% | 0.9092 | 0.9249 | 0.893 | 1,873,655.00 |
| May 04 2024 | 0.9084 | -0.0005 | -0.06% | 0.9092 | 0.9201 | 0.8971 | 1,762,391.00 |
| May 03 2024 | 0.9089 | 0.0357 | 4.09% | 0.8746 | 0.9175 | 0.8515 | 3,367,979.00 |
| May 02 2024 | 0.8732 | 0.0203 | 2.38% | 0.8532 | 0.8849 | 0.8249 | 3,750,902.00 |
| May 01 2024 | 0.8529 | 0.0123 | 1.46% | 0.8406 | 0.8589 | 0.790 | 10,379,344.00 |
| Apr 30 2024 | 0.8406 | -0.0565 | -6.30% | 0.8949 | 0.9101 | 0.8121 | 6,048,164.00 |
| Apr 29 2024 | 0.8971 | 0.0025 | 0.28% | 0.8992 | 0.9054 | 0.8586 | 3,836,504.00 |
| Apr 28 2024 | 0.8946 | -0.0111 | -1.23% | 0.9066 | 0.9285 | 0.890 | 2,380,032.00 |
| Apr 27 2024 | 0.9057 | 0.0026 | 0.29% | 0.9044 | 0.9149 | 0.8609 | 3,806,641.00 |
| Apr 26 2024 | 0.9031 | -0.0212 | -2.29% | 0.9249 | 0.9305 | 0.8948 | 3,972,457.00 |
| Apr 25 2024 | 0.9243 | -0.025 | -2.63% | 0.9327 | 0.9544 | 0.8916 | 5,761,407.00 |
| Apr 24 2024 | 0.9493 | 0.00 | 0.00% | 0.9493 | 0.9493 | 0.9493 | 0.00 |
| Apr 23 2024 | 0.9493 | -0.0093 | -0.97% | 0.9574 | 0.9681 | 0.9334 | 3,499,350.00 |
| Apr 22 2024 | 0.9586 | 0.0326 | 3.52% | 0.9273 | 0.9726 | 0.9192 | 5,484,667.00 |
| Apr 21 2024 | 0.926 | -0.0177 | -1.88% | 0.9367 | 0.9542 | 0.9059 | 3,246,176.00 |
| Apr 20 2024 | 0.9437 | 0.0663 | 7.56% | 0.8746 | 0.9512 | 0.8654 | 4,512,550.00 |
| Apr 19 2024 | 0.8774 | 0.0007 | 0.08% | 0.8749 | 0.8983 | 0.7997 | 9,683,021.00 |
| Apr 18 2024 | 0.8767 | 0.0307 | 3.63% | 0.8438 | 0.8848 | 0.8251 | 6,142,801.00 |
| Apr 17 2024 | 0.846 | -0.0347 | -3.94% | 0.8749 | 0.8943 | 0.8211 | 5,631,129.00 |
| Apr 16 2024 | 0.8807 | 0.0028 | 0.32% | 0.8746 | 0.8951 | 0.8342 | 7,099,499.00 |
| Apr 15 2024 | 0.8779 | -0.0546 | -5.86% | 0.9261 | 0.9736 | 0.8435 | 12,621,433.00 |
| Apr 14 2024 | 0.9325 | 0.058 | 6.63% | 0.8778 | 0.9432 | 0.8307 | 15,824,111.00 |
| Apr 13 2024 | 0.8745 | -0.1462 | -14.32% | 1.01 | 1.03 | 0.762 | 16,949,736.00 |
| Apr 12 2024 | 1.02 | -0.170 | -14.11% | 1.19 | 1.21 | 0.920 | 9,312,316.00 |
| Apr 11 2024 | 1.19 | -0.040 | -2.88% | 1.22 | 1.23 | 1.18 | 3,893,640.00 |
| Apr 10 2024 | 1.22 | -0.020 | -1.98% | 1.24 | 1.26 | 1.17 | 3,370,600.00 |
| Apr 09 2024 | 1.25 | -0.070 | -4.99% | 1.31 | 1.32 | 1.24 | 3,326,513.00 |
| Apr 08 2024 | 1.31 | 0.060 | 5.13% | 1.25 | 1.32 | 1.22 | 3,725,633.00 |
| Apr 07 2024 | 1.25 | 0.00 | -0.13% | 1.25 | 1.27 | 1.23 | 1,393,397.00 |
| Apr 06 2024 | 1.25 | 0.010 | 0.64% | 1.24 | 1.26 | 1.22 | 1,659,157.00 |
| Apr 05 2024 | 1.24 | 0.010 | 1.05% | 1.23 | 1.27 | 1.16 | 3,361,335.00 |
| Apr 04 2024 | 1.23 | 0.060 | 4.74% | 1.17 | 1.25 | 1.15 | 4,220,174.00 |
| Apr 03 2024 | 1.17 | 0.010 | 1.21% | 1.16 | 1.22 | 1.12 | 3,555,908.00 |
| Apr 02 2024 | 1.16 | -0.090 | -7.48% | 1.25 | 1.25 | 1.15 | 5,461,468.00 |
| Apr 01 2024 | 1.25 | -0.090 | -6.86% | 1.34 | 1.35 | 1.22 | 3,852,220.00 |
| Mar 31 2024 | 1.35 | 0.040 | 3.41% | 1.30 | 1.35 | 1.29 | 1,730,392.00 |
| Mar 30 2024 | 1.30 | -0.050 | -3.84% | 1.35 | 1.36 | 1.29 | 2,241,206.00 |
| Mar 29 2024 | 1.35 | -0.040 | -2.96% | 1.39 | 1.39 | 1.33 | 2,800,814.00 |
| Mar 28 2024 | 1.40 | 0.010 | 0.93% | 1.39 | 1.41 | 1.33 | 3,870,569.00 |
| Mar 27 2024 | 1.38 | -0.060 | -4.08% | 1.44 | 1.51 | 1.36 | 7,002,036.00 |
| Mar 26 2024 | 1.44 | 0.060 | 4.71% | 1.37 | 1.46 | 1.37 | 5,406,592.00 |
| Mar 25 2024 | 1.38 | 0.070 | 5.32% | 1.30 | 1.40 | 1.30 | 5,322,986.00 |
| Mar 24 2024 | 1.31 | 0.040 | 3.37% | 1.27 | 1.33 | 1.27 | 3,197,377.00 |
| Mar 23 2024 | 1.26 | 0.010 | 1.19% | 1.24 | 1.31 | 1.23 | 2,810,432.00 |
| Mar 22 2024 | 1.25 | -0.060 | -4.37% | 1.30 | 1.34 | 1.21 | 5,437,016.00 |
| Mar 21 2024 | 1.31 | -0.020 | -1.72% | 1.32 | 1.35 | 1.27 | 4,407,227.00 |
| Mar 20 2024 | 1.33 | 0.130 | 10.97% | 1.21 | 1.34 | 1.14 | 7,693,385.00 |
| Mar 19 2024 | 1.20 | -0.090 | -6.88% | 1.29 | 1.35 | 1.14 | 11,148,472.00 |
| Mar 18 2024 | 1.29 | -0.070 | -5.48% | 1.36 | 1.41 | 1.26 | 5,586,740.00 |
| Mar 17 2024 | 1.36 | 0.090 | 7.02% | 1.28 | 1.38 | 1.20 | 4,766,518.00 |
| Mar 16 2024 | 1.27 | -0.130 | -9.28% | 1.40 | 1.44 | 1.23 | 6,985,402.00 |
| Mar 15 2024 | 1.40 | -0.200 | -12.27% | 1.54 | 1.55 | 1.29 | 8,985,534.00 |
| Mar 14 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| Mar 13 2024 | 1.60 | -0.050 | -2.97% | 1.63 | 1.70 | 1.55 | 4,043,465.00 |
| Mar 12 2024 | 1.65 | 0.130 | 8.34% | 1.51 | 1.68 | 1.48 | 10,632,753.00 |
| Mar 11 2024 | 1.52 | 0.090 | 6.42% | 1.42 | 1.59 | 1.33 | 7,522,548.00 |
| Mar 10 2024 | 1.43 | 0.100 | 7.17% | 1.38 | 1.49 | 1.37 | 4,479,205.00 |
| Mar 09 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
| Mar 08 2024 | 1.33 | 0.00 | -0.34% | 1.33 | 1.35 | 1.26 | 3,623,357.00 |
| Mar 07 2024 | 1.34 | 0.120 | 10.24% | 1.22 | 1.42 | 1.21 | 10,098,522.00 |
| Mar 06 2024 | 1.21 | 0.090 | 8.22% | 1.12 | 1.22 | 1.07 | 5,592,339.00 |
| Mar 05 2024 | 1.12 | -0.110 | -8.66% | 1.22 | 1.26 | 0.9534 | 9,895,540.00 |
| Mar 04 2024 | 1.23 | 0.020 | 1.32% | 1.21 | 1.30 | 1.19 | 6,098,475.00 |
| Mar 03 2024 | 1.21 | 0.00 | 0.18% | 1.20 | 1.23 | 1.05 | 4,313,349.00 |
| Mar 02 2024 | 1.21 | 0.080 | 7.03% | 1.12 | 1.24 | 1.11 | 5,145,965.00 |
| Mar 01 2024 | 1.13 | 0.070 | 6.94% | 1.06 | 1.14 | 1.06 | 5,102,288.00 |
| Feb 29 2024 | 1.06 | 0.00 | -0.08% | 1.05 | 1.10 | 1.02 | 24,126,272.00 |
| Feb 28 2024 | 1.06 | -0.020 | -1.76% | 1.08 | 1.11 | 0.9036 | 24,038,353.00 |
| Feb 27 2024 | 1.08 | 0.020 | 2.20% | 1.06 | 1.11 | 1.02 | 18,688,813.00 |
| Feb 26 2024 | 1.05 | 0.030 | 2.65% | 1.02 | 1.08 | 0.9809 | 20,720,859.00 |
| Feb 25 2024 | 1.03 | 0.020 | 2.41% | 1.00 | 1.04 | 0.981 | 10,008,497.00 |
| Feb 24 2024 | 1.00 | -0.010 | -0.84% | 1.01 | 1.07 | 0.978 | 18,183,126.00 |
| Feb 23 2024 | 1.01 | 0.050 | 5.05% | 0.953 | 1.02 | 0.9202 | 21,566,344.00 |
| Feb 22 2024 | 0.962 | 0.0774 | 8.75% | 0.883 | 0.9648 | 0.8589 | 13,528,216.00 |
| Feb 21 2024 | 0.8846 | -0.0434 | -4.68% | 0.9269 | 0.9313 | 0.8523 | 12,989,751.00 |
| Feb 20 2024 | 0.928 | -0.0311 | -3.24% | 0.9586 | 0.9599 | 0.8819 | 13,486,355.00 |
| Feb 19 2024 | 0.9591 | -0.0003 | -0.03% | 0.9607 | 0.9759 | 0.9386 | 8,777,134.00 |
| Feb 18 2024 | 0.9594 | 0.0266 | 2.85% | 0.9314 | 0.969 | 0.9183 | 7,223,504.00 |
| Feb 17 2024 | 0.9328 | -0.0225 | -2.36% | 0.9527 | 0.9616 | 0.896 | 7,855,314.00 |
| Feb 16 2024 | 0.9553 | -0.0005 | -0.05% | 0.9573 | 1.00 | 0.9202 | 12,845,206.00 |
| Feb 15 2024 | 0.9558 | 0.0283 | 3.05% | 0.9258 | 0.993 | 0.9245 | 16,992,433.00 |
| Feb 14 2024 | 0.9275 | 0.0696 | 8.11% | 0.8637 | 0.935 | 0.850 | 11,670,301.00 |
| Feb 13 2024 | 0.8579 | 0.007 | 0.82% | 0.853 | 0.8935 | 0.8499 | 12,454,213.00 |
