Identifier on DigiFinex: flow_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.8567 USDT |
329,419.1795 FLOW |
0.8616 USDT |
0.8552 USDT |
0.8736 USDT |
0.8778 USDT |
| 2024-04-17 |
0.8657 USDT |
372,783.0437 FLOW |
0.8485 USDT |
0.8215 USDT |
0.8502 USDT |
0.8523 USDT |
| 2024-04-16 |
0.8677 USDT |
253,955.4104 FLOW |
0.8411 USDT |
0.8351 USDT |
0.8411 USDT |
0.8861 USDT |
| 2024-04-15 |
0.9191 USDT |
551,757.7726 FLOW |
0.9343 USDT |
0.8446 USDT |
0.8840 USDT |
0.8820 USDT |
| 2024-04-14 |
0.8962 USDT |
343,600.8802 FLOW |
0.8960 USDT |
0.8865 USDT |
0.8997 USDT |
0.9332 USDT |
| 2024-04-13 |
0.9545 USDT |
845,818.3663 FLOW |
1.0060 USDT |
0.7690 USDT |
0.8194 USDT |
0.7807 USDT |
| 2024-04-12 |
1.1132 USDT |
592,371.8137 FLOW |
1.1473 USDT |
0.9240 USDT |
1.0166 USDT |
1.0165 USDT |
| 2024-04-11 |
1.2074 USDT |
285,424.4433 FLOW |
1.2055 USDT |
1.1782 USDT |
1.1937 USDT |
1.1876 USDT |
| 2024-04-10 |
1.2213 USDT |
186,340.1161 FLOW |
1.2020 USDT |
1.1947 USDT |
1.2146 USDT |
1.2227 USDT |
| 2024-04-09 |
1.2866 USDT |
163,936.7016 FLOW |
1.2621 USDT |
1.2494 USDT |
1.2663 USDT |
1.2637 USDT |
| 2024-04-08 |
1.2785 USDT |
188,416.9058 FLOW |
1.3151 USDT |
1.3014 USDT |
1.3068 USDT |
1.3033 USDT |
| 2024-04-07 |
1.2547 USDT |
131,223.1352 FLOW |
1.2542 USDT |
1.2317 USDT |
1.2446 USDT |
1.2439 USDT |
| 2024-04-06 |
1.2399 USDT |
94,097.3754 FLOW |
1.2428 USDT |
1.2349 USDT |
1.2424 USDT |
1.2471 USDT |
| 2024-04-05 |
1.2104 USDT |
185,973.2458 FLOW |
1.2195 USDT |
1.2134 USDT |
1.2386 USDT |
1.2604 USDT |
| 2024-04-04 |
1.2063 USDT |
204,125.6617 FLOW |
1.2326 USDT |
1.2122 USDT |
1.2300 USDT |
1.2185 USDT |
| 2024-04-03 |
1.1818 USDT |
192,940.9796 FLOW |
1.1875 USDT |
1.1499 USDT |
1.1734 USDT |
1.1823 USDT |
| 2024-04-02 |
1.1923 USDT |
260,063.2774 FLOW |
1.1679 USDT |
1.1482 USDT |
1.1662 USDT |
1.1707 USDT |
| 2024-04-01 |
1.2795 USDT |
247,940.1355 FLOW |
1.2531 USDT |
1.2242 USDT |
1.2424 USDT |
1.2622 USDT |
| 2024-03-31 |
1.3242 USDT |
140,248.7607 FLOW |
1.3450 USDT |
1.3286 USDT |
1.3349 USDT |
1.3408 USDT |
| 2024-03-30 |
1.3330 USDT |
131,496.9452 FLOW |
1.3229 USDT |
1.2998 USDT |
1.3110 USDT |
1.3012 USDT |
| 2024-03-29 |
1.3645 USDT |
162,687.6228 FLOW |
1.3698 USDT |
1.3370 USDT |
1.3491 USDT |
1.3459 USDT |
| 2024-03-28 |
1.3813 USDT |
185,552.6182 FLOW |
1.4020 USDT |
1.3811 USDT |
1.3933 USDT |
1.3872 USDT |
| 2024-03-27 |
1.4254 USDT |
250,402.3619 FLOW |
1.4000 USDT |
1.3567 USDT |
1.3758 USDT |
1.3678 USDT |
| 2024-03-26 |
1.4224 USDT |
236,393.2142 FLOW |
1.4190 USDT |
1.3909 USDT |
1.4197 USDT |
1.4359 USDT |
| 2024-03-25 |
1.3529 USDT |
196,402.2870 FLOW |
1.3891 USDT |
1.3716 USDT |
1.3842 USDT |
1.3888 USDT |
| 2024-03-24 |
1.2938 USDT |
141,933.4038 FLOW |
1.2991 USDT |
1.2720 USDT |
1.2913 USDT |
1.3032 USDT |
| 2024-03-23 |
1.2678 USDT |
174,605.9393 FLOW |
1.2854 USDT |
1.2773 USDT |
1.3008 USDT |
1.2946 USDT |
| 2024-03-22 |
1.2804 USDT |
275,365.5054 FLOW |
1.2398 USDT |
1.2224 USDT |
1.2436 USDT |
1.2336 USDT |
| 2024-03-21 |
1.3164 USDT |
268,796.5101 FLOW |
1.3129 USDT |
1.2683 USDT |
1.3100 USDT |
1.3054 USDT |
| 2024-03-20 |
1.2168 USDT |
333,241.8915 FLOW |
1.2083 USDT |
1.1556 USDT |
1.2131 USDT |
1.3238 USDT |
| 2024-03-19 |
1.2435 USDT |
344,626.8662 FLOW |
1.2337 USDT |
1.1969 USDT |
1.2368 USDT |
1.2856 USDT |
| 2024-03-18 |
1.3342 USDT |
214,419.0226 FLOW |
1.3127 USDT |
1.2615 USDT |
1.2866 USDT |
1.2963 USDT |
| 2024-03-17 |
1.2907 USDT |
232,385.7458 FLOW |
1.3307 USDT |
1.3206 USDT |
1.3502 USDT |
1.3510 USDT |
| 2024-03-16 |
1.3584 USDT |
256,931.6267 FLOW |
1.3062 USDT |
1.2327 USDT |
1.2678 USDT |
1.2590 USDT |
| 2024-03-15 |
1.4010 USDT |
267,311.6958 FLOW |
1.3688 USDT |
1.3345 USDT |
1.3598 USDT |
1.3557 USDT |
| 2024-03-14 |
1.5353 USDT |
266,526.3544 FLOW |
1.4842 USDT |
1.4394 USDT |
1.4944 USDT |
1.4697 USDT |
| 2024-03-13 |
1.6140 USDT |
177,688.1830 FLOW |
1.5571 USDT |
1.5494 USDT |
1.5819 USDT |
1.5947 USDT |
| 2024-03-12 |
1.5773 USDT |
300,978.1636 FLOW |
1.5770 USDT |
1.4832 USDT |
1.5832 USDT |
1.6106 USDT |
| 2024-03-11 |
1.4682 USDT |
280,212.4018 FLOW |
1.5212 USDT |
1.4848 USDT |
1.5217 USDT |
1.5213 USDT |
| 2024-03-10 |
1.4326 USDT |
176,749.6742 FLOW |
1.4229 USDT |
1.3924 USDT |
1.4269 USDT |
1.4243 USDT |
| 2024-03-09 |
1.3694 USDT |
168,615.1550 FLOW |
1.3995 USDT |
1.3814 USDT |
1.3913 USDT |
1.3884 USDT |
| 2024-03-08 |
1.3210 USDT |
314,991.5231 FLOW |
1.3248 USDT |
1.2574 USDT |
1.3017 USDT |
1.3085 USDT |
| 2024-03-07 |
1.3236 USDT |
201,848.9145 FLOW |
1.3213 USDT |
1.3131 USDT |
1.3299 USDT |
1.3361 USDT |
| 2024-03-06 |
1.1429 USDT |
326,161.7734 FLOW |
1.1373 USDT |
1.1292 USDT |
1.1567 USDT |
1.2146 USDT |
| 2024-03-05 |
1.2025 USDT |
567,703.8060 FLOW |
1.2375 USDT |
0.9504 USDT |
1.0941 USDT |
1.0855 USDT |
| 2024-03-04 |
1.2418 USDT |
228,939.8977 FLOW |
1.1876 USDT |
1.1863 USDT |
1.2221 USDT |
1.2391 USDT |
| 2024-03-03 |
1.1770 USDT |
205,436.0518 FLOW |
1.1890 USDT |
1.1791 USDT |
1.1902 USDT |
1.2086 USDT |
| 2024-03-02 |
1.1765 USDT |
202,465.8909 FLOW |
1.1962 USDT |
1.1871 USDT |
1.2021 USDT |
1.2163 USDT |
| 2024-03-01 |
1.0857 USDT |
255,212.6121 FLOW |
1.1249 USDT |
1.0867 USDT |
1.1089 USDT |
1.1023 USDT |
| 2024-02-29 |
1.0687 USDT |
548,245.7111 FLOW |
1.0881 USDT |
1.0213 USDT |
1.0665 USDT |
1.0376 USDT |