Crypto exchange HitBTC

Market Flow Protocol (FLOW) / Tether (USDT)

Identifier on HitBTC: FLOWUSD
Date Price Volume Open Low High Close
2021-06-20 9.3784 USDT 1,011.5370 FLOW 10.0000 USDT 8.7675 USDT 10.0820 USDT 9.4040 USDT
2021-06-19 9.9533 USDT 46.1600 FLOW 10.0000 USDT 9.9376 USDT 10.7404 USDT 10.7404 USDT
2021-06-18 10.9247 USDT 69.3690 FLOW 11.0086 USDT 10.3226 USDT 11.0086 USDT 10.3257 USDT
2021-06-17 12.1538 USDT 223.9550 FLOW 12.0067 USDT 11.9520 USDT 12.2633 USDT 11.9587 USDT
2021-06-16 12.1389 USDT 363.2740 FLOW 12.4987 USDT 11.8181 USDT 12.5885 USDT 11.9450 USDT
2021-06-15 12.2118 USDT 32.3450 FLOW 12.3278 USDT 12.1979 USDT 12.4253 USDT 12.3365 USDT
2021-06-14 11.9043 USDT 23.2330 FLOW 12.0145 USDT 11.8626 USDT 12.4040 USDT 12.4040 USDT
2021-06-13 11.7214 USDT 21.9470 FLOW 11.7854 USDT 11.5517 USDT 11.9331 USDT 11.9331 USDT
2021-06-12 11.8916 USDT 163.5640 FLOW 12.6749 USDT 11.6130 USDT 12.6749 USDT 11.7141 USDT
2021-06-11 14.1107 USDT 15,306.0510 FLOW 12.3809 USDT 12.3809 USDT 14.6924 USDT 12.9197 USDT
2021-06-10 12.4136 USDT 72.9620 FLOW 12.4990 USDT 12.2773 USDT 12.6000 USDT 12.3014 USDT
2021-06-09 12.3438 USDT 580.7020 FLOW 12.1715 USDT 11.9140 USDT 12.5640 USDT 12.3392 USDT
2021-06-08 11.8000 USDT 1,332.6940 FLOW 13.2776 USDT 11.4375 USDT 13.3552 USDT 12.3378 USDT
2021-06-07 14.2328 USDT 587.0210 FLOW 14.2409 USDT 14.1632 USDT 14.2554 USDT 14.1661 USDT
2021-06-06 14.3574 USDT 812.0360 FLOW 13.9699 USDT 13.9699 USDT 14.4462 USDT 14.1116 USDT
2021-06-05 14.0776 USDT 394.8270 FLOW 14.7606 USDT 13.9224 USDT 15.2002 USDT 13.9659 USDT
2021-06-04 15.0808 USDT 716.2340 FLOW 15.2614 USDT 14.2506 USDT 15.9946 USDT 15.0952 USDT
2021-06-03 14.2665 USDT 419.7160 FLOW 13.9051 USDT 13.8383 USDT 15.0459 USDT 14.7870 USDT
2021-06-02 13.7583 USDT 634.3290 FLOW 13.2122 USDT 13.2122 USDT 14.2742 USDT 14.1623 USDT
2021-06-01 13.7086 USDT 200.0590 FLOW 13.6377 USDT 13.4000 USDT 13.8175 USDT 13.4000 USDT
2021-05-31 13.0672 USDT 266.9880 FLOW 13.6828 USDT 13.0256 USDT 13.8518 USDT 13.8518 USDT
2021-05-30 13.0079 USDT 10,025.2790 FLOW 12.9922 USDT 12.8076 USDT 13.5312 USDT 13.4981 USDT
2021-05-29 13.9764 USDT 552.9650 FLOW 14.0953 USDT 13.2546 USDT 14.5631 USDT 13.2546 USDT
2021-05-28 13.6309 USDT 905.1300 FLOW 14.5743 USDT 13.0437 USDT 14.5743 USDT 13.0849 USDT
2021-05-27 14.8204 USDT 787.2620 FLOW 15.2003 USDT 14.5609 USDT 15.2003 USDT 14.7517 USDT
2021-05-26 15.3850 USDT 502.0950 FLOW 15.2045 USDT 14.7918 USDT 16.1558 USDT 15.1607 USDT
2021-05-25 15.7324 USDT 2,636.0200 FLOW 13.5017 USDT 13.5017 USDT 17.4285 USDT 14.7337 USDT
2021-05-24 12.2821 USDT 445.4580 FLOW 11.6817 USDT 11.6817 USDT 13.5945 USDT 13.3785 USDT
2021-05-23 11.7215 USDT 332.4460 FLOW 13.5699 USDT 10.6700 USDT 13.7306 USDT 11.5522 USDT
2021-05-22 13.5639 USDT 291.5360 FLOW 14.8197 USDT 13.5619 USDT 14.8197 USDT 13.7336 USDT
2021-05-21 15.3420 USDT 10,433.1280 FLOW 16.6857 USDT 13.7373 USDT 17.4283 USDT 14.7417 USDT
2021-05-20 14.8071 USDT 2,666.9030 FLOW 14.4205 USDT 12.6846 USDT 16.4610 USDT 15.8728 USDT
2021-05-19 13.5761 USDT 55,213.6130 FLOW 20.9130 USDT 11.4791 USDT 20.9906 USDT 14.6234 USDT
2021-05-18 20.7826 USDT 819.8090 FLOW 20.2756 USDT 20.0000 USDT 21.2291 USDT 20.7972 USDT
2021-05-17 21.2794 USDT 713.3600 FLOW 22.0000 USDT 20.1117 USDT 22.1843 USDT 20.3403 USDT
2021-05-16 23.4324 USDT 336.9800 FLOW 24.6147 USDT 22.8891 USDT 25.1811 USDT 22.8953 USDT
2021-05-15 25.2115 USDT 372.6570 FLOW 24.8982 USDT 24.1799 USDT 26.2186 USDT 25.4247 USDT
2021-05-14 24.4588 USDT 133.7460 FLOW 24.3206 USDT 24.3206 USDT 25.2979 USDT 24.7086 USDT
2021-05-13 23.8866 USDT 2,891.1610 FLOW 24.5716 USDT 23.2034 USDT 25.0654 USDT 23.5172 USDT
2021-05-12 26.7540 USDT 682.3540 FLOW 27.6315 USDT 25.0000 USDT 27.8920 USDT 25.0000 USDT
2021-05-11 26.4614 USDT 166.9340 FLOW 26.0520 USDT 25.5567 USDT 27.3554 USDT 27.2449 USDT
2021-05-10 26.2495 USDT 4,244.7200 FLOW 27.5210 USDT 25.5332 USDT 28.5849 USDT 26.0812 USDT
2021-05-09 27.2567 USDT 1,725.6920 FLOW 28.6182 USDT 26.2132 USDT 28.6763 USDT 27.3742 USDT
2021-05-08 29.4032 USDT 1,493.7730 FLOW 29.8459 USDT 28.6035 USDT 30.9553 USDT 28.6036 USDT
2021-05-07 29.3987 USDT 847.5620 FLOW 29.8695 USDT 28.2843 USDT 30.7294 USDT 29.8299 USDT
2021-05-06 31.1062 USDT 3,078.6710 FLOW 32.8834 USDT 29.7060 USDT 32.8834 USDT 30.4510 USDT
2021-05-05 32.4303 USDT 4,051.6740 FLOW 32.0533 USDT 31.7488 USDT 32.9999 USDT 32.8789 USDT
2021-05-04 33.2145 USDT 8,215.5670 FLOW 30.7865 USDT 30.7865 USDT 36.8346 USDT 32.3042 USDT
2021-05-03 30.9998 USDT 522.8650 FLOW 31.0813 USDT 30.6926 USDT 31.5801 USDT 30.6926 USDT
2021-05-02 30.3644 USDT 58.2010 FLOW 30.8107 USDT 29.5673 USDT 30.8366 USDT 30.1837 USDT