Crypto exchange HitBTC

Market Flow Protocol (FLOW) / Tether (USDT)

Identifier on HitBTC: FLOWUSD
Date Price Volume Open Low High Close
2022-07-15 1.5585 USDT 1,970,437.1250 FLOW 1.5574 USDT 1.5339 USDT 1.5935 USDT 1.5488 USDT
2022-07-14 1.4912 USDT 1,973,819.3650 FLOW 1.5158 USDT 1.4438 USDT 1.5577 USDT 1.5570 USDT
2022-07-13 1.4587 USDT 1,938,990.1650 FLOW 1.4315 USDT 1.3747 USDT 1.5183 USDT 1.5177 USDT
2022-07-12 1.4842 USDT 1,113,884.9090 FLOW 1.5075 USDT 1.4269 USDT 1.5198 USDT 1.4305 USDT
2022-07-11 1.5772 USDT 1,625,627.4980 FLOW 1.6431 USDT 1.5038 USDT 1.6431 USDT 1.5083 USDT
2022-07-10 1.6504 USDT 1,764,022.1790 FLOW 1.6950 USDT 1.6030 USDT 1.6955 USDT 1.6414 USDT
2022-07-09 1.6754 USDT 1,537,270.9210 FLOW 1.6411 USDT 1.6407 USDT 1.7210 USDT 1.6962 USDT
2022-07-08 1.6431 USDT 1,834,497.9440 FLOW 1.6637 USDT 1.5905 USDT 1.7135 USDT 1.6419 USDT
2022-07-07 1.6173 USDT 1,415,692.5750 FLOW 1.5997 USDT 1.5706 USDT 1.6711 USDT 1.6642 USDT
2022-07-06 1.5795 USDT 2,217,299.3960 FLOW 1.5999 USDT 1.5487 USDT 1.6179 USDT 1.5992 USDT
2022-07-05 1.5968 USDT 2,225,515.0400 FLOW 1.6043 USDT 1.5384 USDT 1.6687 USDT 1.6041 USDT
2022-07-04 1.5550 USDT 1,749,414.0400 FLOW 1.5472 USDT 1.4944 USDT 1.6115 USDT 1.6021 USDT
2022-07-03 1.5342 USDT 1,696,593.7310 FLOW 1.5317 USDT 1.4888 USDT 1.5837 USDT 1.5458 USDT
2022-07-02 1.5019 USDT 1,800,451.3810 FLOW 1.4620 USDT 1.4456 USDT 1.5623 USDT 1.5313 USDT
2022-07-01 1.4844 USDT 2,621,285.2660 FLOW 1.5098 USDT 1.4344 USDT 1.5550 USDT 1.4622 USDT
2022-06-30 1.4491 USDT 2,311,821.1910 FLOW 1.5633 USDT 1.3931 USDT 1.5690 USDT 1.5094 USDT
2022-06-29 1.6057 USDT 2,624,913.6520 FLOW 1.6126 USDT 1.5312 USDT 1.6920 USDT 1.5599 USDT
2022-06-28 1.7436 USDT 2,915,761.5990 FLOW 1.6854 USDT 1.6091 USDT 1.8082 USDT 1.6114 USDT
2022-06-27 1.6900 USDT 2,406,182.2780 FLOW 1.6324 USDT 1.6305 USDT 1.7605 USDT 1.6831 USDT
2022-06-26 1.7311 USDT 2,649,427.7930 FLOW 1.7911 USDT 1.6288 USDT 1.7975 USDT 1.6352 USDT
2022-06-25 1.7189 USDT 2,832,048.4910 FLOW 1.7026 USDT 1.6602 USDT 1.7999 USDT 1.7928 USDT
2022-06-24 1.6462 USDT 2,192,190.9280 FLOW 1.6045 USDT 1.5884 USDT 1.7366 USDT 1.7014 USDT
2022-06-23 1.5634 USDT 2,771,078.4840 FLOW 1.4524 USDT 1.4524 USDT 1.6189 USDT 1.6047 USDT
2022-06-22 1.4597 USDT 1,867,049.8480 FLOW 1.4681 USDT 1.4080 USDT 1.5195 USDT 1.4521 USDT
2022-06-21 1.4805 USDT 2,006,420.7510 FLOW 1.4142 USDT 1.3911 USDT 1.5473 USDT 1.4641 USDT
2022-06-20 1.3987 USDT 1,701,220.7690 FLOW 1.3737 USDT 1.3178 USDT 1.4696 USDT 1.4161 USDT
2022-06-19 1.2936 USDT 2,294,463.1400 FLOW 1.2657 USDT 1.2149 USDT 1.3841 USDT 1.3734 USDT
2022-06-18 1.2763 USDT 2,096,601.7740 FLOW 1.3921 USDT 1.1694 USDT 1.4169 USDT 1.2650 USDT
2022-06-17 1.4184 USDT 1,214,723.7480 FLOW 1.3951 USDT 1.3703 USDT 1.4507 USDT 1.3944 USDT
2022-06-16 1.5113 USDT 1,606,586.9670 FLOW 1.6712 USDT 1.3665 USDT 1.6917 USDT 1.3962 USDT
2022-06-15 1.5037 USDT 2,268,501.8810 FLOW 1.5919 USDT 1.4011 USDT 1.6666 USDT 1.6666 USDT
2022-06-14 1.5525 USDT 2,662,888.6770 FLOW 1.5818 USDT 1.4008 USDT 1.6449 USDT 1.5931 USDT
2022-06-13 1.6117 USDT 2,517,123.8810 FLOW 1.7938 USDT 1.5085 USDT 1.8144 USDT 1.5900 USDT
2022-06-12 1.8884 USDT 1,678,493.0600 FLOW 2.0628 USDT 1.7918 USDT 2.0776 USDT 1.7918 USDT
2022-06-11 2.1822 USDT 1,493,368.9820 FLOW 2.2827 USDT 2.0402 USDT 2.3375 USDT 2.0628 USDT
2022-06-10 2.3516 USDT 1,264,328.0490 FLOW 2.3830 USDT 2.2540 USDT 2.4798 USDT 2.2805 USDT
2022-06-09 2.4000 USDT 647,597.4390 FLOW 2.3845 USDT 2.3605 USDT 2.4303 USDT 2.3859 USDT
2022-06-08 2.4165 USDT 1,142,013.8140 FLOW 2.4321 USDT 2.3631 USDT 2.5064 USDT 2.3870 USDT
2022-06-07 2.3952 USDT 1,172,383.1350 FLOW 2.5032 USDT 2.3210 USDT 2.5121 USDT 2.4324 USDT
2022-06-06 2.5036 USDT 855,948.0560 FLOW 2.4325 USDT 2.4246 USDT 2.5900 USDT 2.5032 USDT
2022-06-05 2.4483 USDT 549,260.6200 FLOW 2.4761 USDT 2.4135 USDT 2.4885 USDT 2.4352 USDT
2022-06-04 2.4470 USDT 863,567.8110 FLOW 2.4191 USDT 2.4115 USDT 2.4894 USDT 2.4740 USDT
2022-06-03 2.4550 USDT 659,735.3270 FLOW 2.5519 USDT 2.3822 USDT 2.5544 USDT 2.4184 USDT
2022-06-02 2.4781 USDT 1,128,189.3840 FLOW 2.4833 USDT 2.4021 USDT 2.5574 USDT 2.5524 USDT
2022-06-01 2.5982 USDT 1,367,933.8790 FLOW 2.7119 USDT 2.4069 USDT 2.7201 USDT 2.4789 USDT
2022-05-31 2.7628 USDT 1,668,383.5640 FLOW 2.6833 USDT 2.6472 USDT 2.9017 USDT 2.7113 USDT
2022-05-30 2.5676 USDT 1,356,364.8850 FLOW 2.4307 USDT 2.3982 USDT 2.7190 USDT 2.6843 USDT
2022-05-29 2.3781 USDT 1,129,557.1350 FLOW 2.4027 USDT 2.3218 USDT 2.4355 USDT 2.4280 USDT
2022-05-28 2.3759 USDT 1,112,895.3510 FLOW 2.3599 USDT 2.3110 USDT 2.4208 USDT 2.3996 USDT
2022-05-27 2.3866 USDT 2,058,108.2790 FLOW 2.4723 USDT 2.3024 USDT 2.5215 USDT 2.3535 USDT