Crypto exchange HitBTC

Market Flow Protocol (FLOW) / Tether (USDT)

Identifier on HitBTC: FLOWUSD
Date Price Volume Open Low High Close
2021-08-09 21.4766 USDT 1,948.8130 FLOW 21.5334 USDT 21.0000 USDT 21.9932 USDT 21.9932 USDT
2021-08-08 21.9228 USDT 1,105.4930 FLOW 22.4024 USDT 21.3377 USDT 22.8138 USDT 21.4430 USDT
2021-08-07 22.3560 USDT 744.7940 FLOW 22.1633 USDT 22.1617 USDT 22.5483 USDT 22.5483 USDT
2021-08-06 22.1000 USDT 476.4270 FLOW 22.2655 USDT 21.7030 USDT 22.2655 USDT 22.2480 USDT
2021-08-05 21.7061 USDT 238.4140 FLOW 22.0695 USDT 21.5029 USDT 23.1648 USDT 22.3136 USDT
2021-08-04 20.9010 USDT 2,464.4390 FLOW 20.8602 USDT 20.4874 USDT 22.3178 USDT 22.1466 USDT
2021-08-03 20.8168 USDT 6,497.6130 FLOW 22.3090 USDT 20.5229 USDT 22.3523 USDT 20.8223 USDT
2021-08-02 21.8567 USDT 12,969.8270 FLOW 21.5531 USDT 21.0802 USDT 22.2223 USDT 22.0534 USDT
2021-08-01 23.4620 USDT 18,523.7550 FLOW 22.7922 USDT 21.3795 USDT 23.7168 USDT 21.3795 USDT
2021-07-31 24.4471 USDT 14,563.2380 FLOW 23.4741 USDT 22.9658 USDT 27.7532 USDT 24.1155 USDT
2021-07-30 24.3986 USDT 91,745.7760 FLOW 18.6126 USDT 18.6126 USDT 29.3508 USDT 23.4145 USDT
2021-07-29 17.7870 USDT 212.8360 FLOW 17.6730 USDT 17.6730 USDT 18.4039 USDT 18.3241 USDT
2021-07-28 18.6128 USDT 825.5280 FLOW 18.1547 USDT 17.9504 USDT 19.2076 USDT 18.0412 USDT
2021-07-27 19.0350 USDT 4,630.8260 FLOW 17.9421 USDT 16.8249 USDT 19.3133 USDT 18.4530 USDT
2021-07-26 18.6588 USDT 293.1580 FLOW 19.1885 USDT 17.5936 USDT 19.1885 USDT 17.5936 USDT
2021-07-25 18.9929 USDT 798.5570 FLOW 19.6096 USDT 18.9590 USDT 19.6342 USDT 19.2702 USDT
2021-07-24 20.3298 USDT 390.5480 FLOW 20.5658 USDT 19.2425 USDT 22.1773 USDT 21.0185 USDT
2021-07-23 17.6877 USDT 30,521.9360 FLOW 16.3484 USDT 16.3484 USDT 20.0394 USDT 20.0394 USDT
2021-07-22 16.2659 USDT 49,373.2570 FLOW 14.1634 USDT 14.1634 USDT 16.9437 USDT 16.5543 USDT
2021-07-21 13.8859 USDT 739.4280 FLOW 12.9907 USDT 12.8849 USDT 14.4722 USDT 14.1512 USDT
2021-07-20 12.7323 USDT 64.8050 FLOW 13.5169 USDT 11.5290 USDT 13.5169 USDT 12.3266 USDT
2021-07-19 13.8588 USDT 129.2560 FLOW 14.8904 USDT 13.0188 USDT 14.8972 USDT 13.3845 USDT
2021-07-18 15.0005 USDT 13.1880 FLOW 15.6640 USDT 14.5809 USDT 16.0328 USDT 14.6000 USDT
2021-07-17 15.4859 USDT 116.6780 FLOW 16.6815 USDT 15.0055 USDT 16.7301 USDT 15.0055 USDT
2021-07-16 17.3524 USDT 1,888.7370 FLOW 18.5155 USDT 16.3136 USDT 19.1407 USDT 16.5697 USDT
2021-07-15 19.9758 USDT 5,791.0470 FLOW 17.3109 USDT 17.3109 USDT 20.5442 USDT 17.3158 USDT
2021-07-14 17.7739 USDT 1,251.7610 FLOW 17.8295 USDT 15.8806 USDT 18.3114 USDT 17.1999 USDT
2021-07-13 16.6453 USDT 564.5150 FLOW 16.1497 USDT 15.9848 USDT 18.4809 USDT 17.2611 USDT
2021-07-12 17.5947 USDT 470.4140 FLOW 18.6393 USDT 17.1439 USDT 18.6393 USDT 17.1439 USDT
2021-07-11 18.9526 USDT 488.1700 FLOW 18.7887 USDT 17.6129 USDT 20.2635 USDT 19.1990 USDT
2021-07-10 17.5365 USDT 3,142.2510 FLOW 14.9985 USDT 14.9985 USDT 18.8259 USDT 18.6510 USDT
2021-07-09 13.8756 USDT 1,905.1580 FLOW 13.8359 USDT 12.1471 USDT 15.4200 USDT 15.4200 USDT
2021-07-08 17.2972 USDT 15,924.0530 FLOW 16.2709 USDT 13.2614 USDT 18.3828 USDT 13.2614 USDT
2021-07-07 15.2135 USDT 17,401.2820 FLOW 11.8922 USDT 11.7274 USDT 16.3126 USDT 16.1027 USDT
2021-07-06 11.3893 USDT 443.1280 FLOW 10.3413 USDT 10.3413 USDT 12.0714 USDT 11.6231 USDT
2021-07-05 10.4500 USDT 784.4130 FLOW 10.8700 USDT 10.0770 USDT 11.1833 USDT 10.3639 USDT
2021-07-04 10.7553 USDT 381.4140 FLOW 10.6221 USDT 10.6080 USDT 11.3832 USDT 11.0316 USDT
2021-07-03 10.0668 USDT 217.1510 FLOW 9.7947 USDT 9.7947 USDT 10.6937 USDT 10.6937 USDT
2021-07-02 9.3153 USDT 90.8220 FLOW 9.2529 USDT 9.2529 USDT 9.3931 USDT 9.3931 USDT
2021-07-01 9.3960 USDT 369.6870 FLOW 9.5009 USDT 9.0509 USDT 9.6293 USDT 9.1436 USDT
2021-06-30 9.1260 USDT 640.3530 FLOW 9.3367 USDT 9.0528 USDT 9.5218 USDT 9.5218 USDT
2021-06-29 9.1068 USDT 510.6680 FLOW 8.8401 USDT 8.8278 USDT 9.4413 USDT 9.2413 USDT
2021-06-28 8.7049 USDT 1,543.2420 FLOW 8.5567 USDT 8.4774 USDT 8.7902 USDT 8.7695 USDT
2021-06-27 8.2489 USDT 660.6390 FLOW 7.9990 USDT 7.9990 USDT 8.4329 USDT 8.2602 USDT
2021-06-26 7.7475 USDT 1,343.7340 FLOW 8.0291 USDT 7.4660 USDT 8.0571 USDT 7.7702 USDT
2021-06-25 8.1848 USDT 501.1480 FLOW 8.7792 USDT 7.8957 USDT 8.7792 USDT 7.8973 USDT
2021-06-24 8.6107 USDT 326.6940 FLOW 8.6528 USDT 8.4722 USDT 8.7232 USDT 8.7232 USDT
2021-06-23 7.8613 USDT 871.2080 FLOW 7.2325 USDT 7.1633 USDT 8.6789 USDT 8.6192 USDT
2021-06-22 6.2979 USDT 976.8060 FLOW 7.2170 USDT 6.0159 USDT 7.2170 USDT 7.1397 USDT
2021-06-21 8.0219 USDT 1,402.2340 FLOW 9.2866 USDT 7.2482 USDT 9.2866 USDT 7.2482 USDT