Identifier on HitBTC: FLOWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-29 |
0.9070 USDT |
210,657.0880 FLOW |
0.9041 USDT |
0.8959 USDT |
0.9132 USDT |
0.9068 USDT |
| 2023-04-28 |
0.8974 USDT |
231,524.9700 FLOW |
0.9016 USDT |
0.8864 USDT |
0.9078 USDT |
0.9033 USDT |
| 2023-04-27 |
0.8936 USDT |
526,039.9120 FLOW |
0.8825 USDT |
0.8809 USDT |
0.9088 USDT |
0.9013 USDT |
| 2023-04-26 |
0.9077 USDT |
653,623.5490 FLOW |
0.9105 USDT |
0.8416 USDT |
0.9398 USDT |
0.8846 USDT |
| 2023-04-25 |
0.8892 USDT |
505,006.6820 FLOW |
0.9121 USDT |
0.8666 USDT |
0.9227 USDT |
0.9097 USDT |
| 2023-04-24 |
0.9255 USDT |
811,079.2830 FLOW |
0.9036 USDT |
0.8902 USDT |
0.9588 USDT |
0.9123 USDT |
| 2023-04-23 |
0.9029 USDT |
402,409.9320 FLOW |
0.9229 USDT |
0.8716 USDT |
0.9242 USDT |
0.9009 USDT |
| 2023-04-22 |
0.9142 USDT |
349,698.8530 FLOW |
0.9027 USDT |
0.9015 USDT |
0.9249 USDT |
0.9230 USDT |
| 2023-04-21 |
0.9303 USDT |
443,467.8020 FLOW |
0.9407 USDT |
0.8906 USDT |
0.9534 USDT |
0.9037 USDT |
| 2023-04-20 |
0.9520 USDT |
673,090.7920 FLOW |
0.9548 USDT |
0.9258 USDT |
0.9719 USDT |
0.9417 USDT |
| 2023-04-19 |
0.9898 USDT |
976,243.0400 FLOW |
1.0602 USDT |
0.9405 USDT |
1.0602 USDT |
0.9550 USDT |
| 2023-04-18 |
1.0490 USDT |
656,220.0260 FLOW |
1.0322 USDT |
1.0171 USDT |
1.0668 USDT |
1.0599 USDT |
| 2023-04-17 |
1.0354 USDT |
631,951.4060 FLOW |
1.0688 USDT |
1.0129 USDT |
1.0706 USDT |
1.0322 USDT |
| 2023-04-16 |
1.0584 USDT |
498,698.2330 FLOW |
1.0597 USDT |
1.0342 USDT |
1.0766 USDT |
1.0688 USDT |
| 2023-04-15 |
1.0481 USDT |
711,551.9350 FLOW |
1.0507 USDT |
1.0278 USDT |
1.0678 USDT |
1.0595 USDT |
| 2023-04-14 |
1.0401 USDT |
1,119,806.5490 FLOW |
1.0228 USDT |
1.0111 USDT |
1.0569 USDT |
1.0512 USDT |
| 2023-04-13 |
1.0002 USDT |
588,706.1050 FLOW |
0.9861 USDT |
0.9772 USDT |
1.0230 USDT |
1.0185 USDT |
| 2023-04-12 |
0.9771 USDT |
723,746.2890 FLOW |
0.9964 USDT |
0.9587 USDT |
0.9981 USDT |
0.9869 USDT |
| 2023-04-11 |
1.0004 USDT |
517,364.3790 FLOW |
1.0054 USDT |
0.9916 USDT |
1.0086 USDT |
0.9954 USDT |
| 2023-04-10 |
0.9862 USDT |
375,428.0630 FLOW |
0.9859 USDT |
0.9712 USDT |
1.0073 USDT |
1.0061 USDT |
| 2023-04-09 |
0.9771 USDT |
374,737.0600 FLOW |
0.9814 USDT |
0.9623 USDT |
0.9948 USDT |
0.9866 USDT |
| 2023-04-08 |
0.9905 USDT |
541,593.2280 FLOW |
0.9874 USDT |
0.9763 USDT |
0.9988 USDT |
0.9819 USDT |
| 2023-04-07 |
0.9933 USDT |
806,799.1170 FLOW |
1.0155 USDT |
0.9769 USDT |
1.0187 USDT |
0.9867 USDT |
| 2023-04-06 |
1.0196 USDT |
1,246,465.2580 FLOW |
1.0097 USDT |
0.9938 USDT |
1.0426 USDT |
1.0158 USDT |
| 2023-04-05 |
0.9963 USDT |
725,019.8510 FLOW |
0.9828 USDT |
0.9710 USDT |
1.0171 USDT |
1.0117 USDT |
| 2023-04-04 |
0.9751 USDT |
507,405.0970 FLOW |
0.9733 USDT |
0.9569 USDT |
0.9914 USDT |
0.9812 USDT |
| 2023-04-03 |
0.9676 USDT |
893,081.1370 FLOW |
0.9701 USDT |
0.9388 USDT |
0.9941 USDT |
0.9704 USDT |
| 2023-04-02 |
0.9796 USDT |
490,078.2490 FLOW |
0.9994 USDT |
0.9551 USDT |
1.0025 USDT |
0.9696 USDT |
| 2023-04-01 |
0.9928 USDT |
448,297.8770 FLOW |
0.9997 USDT |
0.9814 USDT |
1.0050 USDT |
0.9997 USDT |
| 2023-03-31 |
0.9776 USDT |
668,823.3710 FLOW |
0.9686 USDT |
0.9466 USDT |
1.0190 USDT |
0.9999 USDT |
| 2023-03-30 |
0.9788 USDT |
799,308.6790 FLOW |
0.9878 USDT |
0.9495 USDT |
1.0116 USDT |
0.9685 USDT |
| 2023-03-29 |
0.9784 USDT |
711,825.1160 FLOW |
0.9383 USDT |
0.9357 USDT |
1.0096 USDT |
0.9882 USDT |
| 2023-03-28 |
0.9190 USDT |
589,577.1410 FLOW |
0.9198 USDT |
0.8991 USDT |
0.9425 USDT |
0.9375 USDT |
| 2023-03-27 |
0.9309 USDT |
617,574.5680 FLOW |
0.9773 USDT |
0.8963 USDT |
0.9795 USDT |
0.9200 USDT |
| 2023-03-26 |
0.9689 USDT |
406,596.9790 FLOW |
0.9560 USDT |
0.9481 USDT |
0.9849 USDT |
0.9778 USDT |
| 2023-03-25 |
0.9700 USDT |
619,815.7950 FLOW |
0.9776 USDT |
0.9398 USDT |
0.9887 USDT |
0.9567 USDT |
| 2023-03-24 |
0.9930 USDT |
1,175,561.7580 FLOW |
1.0238 USDT |
0.9635 USDT |
1.0252 USDT |
0.9776 USDT |
| 2023-03-23 |
1.0105 USDT |
1,588,492.8280 FLOW |
0.9875 USDT |
0.9689 USDT |
1.0421 USDT |
1.0240 USDT |
| 2023-03-22 |
1.0245 USDT |
2,340,004.2280 FLOW |
1.0655 USDT |
0.9543 USDT |
1.0656 USDT |
0.9881 USDT |
| 2023-03-21 |
1.0792 USDT |
3,570,668.8490 FLOW |
1.0337 USDT |
0.9999 USDT |
1.1304 USDT |
1.0641 USDT |
| 2023-03-20 |
1.0506 USDT |
1,687,167.1560 FLOW |
1.0764 USDT |
1.0056 USDT |
1.0929 USDT |
1.0364 USDT |
| 2023-03-19 |
1.0738 USDT |
1,407,610.5770 FLOW |
1.0401 USDT |
1.0321 USDT |
1.1058 USDT |
1.0754 USDT |
| 2023-03-18 |
1.0652 USDT |
1,487,068.7320 FLOW |
1.0748 USDT |
1.0290 USDT |
1.1014 USDT |
1.0402 USDT |
| 2023-03-17 |
1.0358 USDT |
1,004,156.3910 FLOW |
0.9963 USDT |
0.9818 USDT |
1.0751 USDT |
1.0744 USDT |
| 2023-03-16 |
0.9817 USDT |
804,024.5800 FLOW |
0.9664 USDT |
0.9569 USDT |
1.0007 USDT |
0.9957 USDT |
| 2023-03-15 |
1.0031 USDT |
1,937,428.8800 FLOW |
1.0386 USDT |
0.9479 USDT |
1.0618 USDT |
0.9666 USDT |
| 2023-03-14 |
1.0243 USDT |
2,280,373.9750 FLOW |
0.9880 USDT |
0.9590 USDT |
1.0793 USDT |
1.0407 USDT |
| 2023-03-13 |
0.9582 USDT |
1,668,179.1530 FLOW |
0.9340 USDT |
0.9109 USDT |
1.0004 USDT |
0.9872 USDT |
| 2023-03-12 |
0.8748 USDT |
979,411.8090 FLOW |
0.8648 USDT |
0.8434 USDT |
0.9346 USDT |
0.9311 USDT |
| 2023-03-11 |
0.8621 USDT |
841,469.9450 FLOW |
0.8788 USDT |
0.8282 USDT |
0.9030 USDT |
0.8663 USDT |