Identifier on Huobi: flowusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
0.5553 USDT |
10,524,601.5283 FLOW |
0.5484 USDT |
0.5476 USDT |
0.5549 USDT |
0.5596 USDT |
| 2024-09-11 |
0.5353 USDT |
11,546,286.9114 FLOW |
0.5498 USDT |
0.5244 USDT |
0.5351 USDT |
0.5367 USDT |
| 2024-09-10 |
0.5386 USDT |
11,172,887.5200 FLOW |
0.5426 USDT |
0.5326 USDT |
0.5367 USDT |
0.5404 USDT |
| 2024-09-09 |
0.5287 USDT |
11,681,503.2714 FLOW |
0.5243 USDT |
0.5198 USDT |
0.5255 USDT |
0.5417 USDT |
| 2024-09-08 |
0.5182 USDT |
9,219,327.6447 FLOW |
0.5144 USDT |
0.5079 USDT |
0.5152 USDT |
0.5155 USDT |
| 2024-09-07 |
0.5182 USDT |
14,077,793.0575 FLOW |
0.5156 USDT |
0.5077 USDT |
0.5136 USDT |
0.5138 USDT |
| 2024-09-06 |
0.5265 USDT |
14,328,322.7384 FLOW |
0.5318 USDT |
0.5095 USDT |
0.5168 USDT |
0.5099 USDT |
| 2024-09-05 |
0.5451 USDT |
6,078,538.3658 FLOW |
0.5569 USDT |
0.5367 USDT |
0.5412 USDT |
0.5408 USDT |
| 2024-09-04 |
0.5466 USDT |
11,768,223.1199 FLOW |
0.5481 USDT |
0.5252 USDT |
0.5427 USDT |
0.5499 USDT |
| 2024-09-03 |
0.5794 USDT |
9,254,157.9663 FLOW |
0.5676 USDT |
0.5557 USDT |
0.5618 USDT |
0.5620 USDT |
| 2024-09-02 |
0.5447 USDT |
12,578,986.9091 FLOW |
0.5280 USDT |
0.5247 USDT |
0.5311 USDT |
0.5609 USDT |
| 2024-09-01 |
0.5426 USDT |
9,893,082.4505 FLOW |
0.5532 USDT |
0.5322 USDT |
0.5382 USDT |
0.5440 USDT |
| 2024-08-31 |
0.5555 USDT |
8,551,357.6165 FLOW |
0.5556 USDT |
0.5503 USDT |
0.5542 USDT |
0.5545 USDT |
| 2024-08-30 |
0.5508 USDT |
10,921,656.8772 FLOW |
0.5528 USDT |
0.5282 USDT |
0.5391 USDT |
0.5422 USDT |
| 2024-08-29 |
0.5516 USDT |
10,675,646.1340 FLOW |
0.5367 USDT |
0.5358 USDT |
0.5448 USDT |
0.5520 USDT |
| 2024-08-28 |
0.5431 USDT |
13,730,936.6281 FLOW |
0.5463 USDT |
0.5224 USDT |
0.5404 USDT |
0.5439 USDT |
| 2024-08-27 |
0.5753 USDT |
9,981,748.5065 FLOW |
0.5719 USDT |
0.5649 USDT |
0.5721 USDT |
0.5716 USDT |
| 2024-08-26 |
0.5943 USDT |
9,466,487.1560 FLOW |
0.5984 USDT |
0.5726 USDT |
0.5822 USDT |
0.5820 USDT |
| 2024-08-25 |
0.6047 USDT |
9,001,613.9603 FLOW |
0.6136 USDT |
0.5890 USDT |
0.6009 USDT |
0.6001 USDT |
| 2024-08-24 |
0.6110 USDT |
8,434,095.9399 FLOW |
0.6103 USDT |
0.6025 USDT |
0.6066 USDT |
0.6213 USDT |
| 2024-08-23 |
0.5916 USDT |
13,385,764.2702 FLOW |
0.5790 USDT |
0.5779 USDT |
0.5824 USDT |
0.6052 USDT |
| 2024-08-22 |
0.5762 USDT |
12,253,385.4479 FLOW |
0.5730 USDT |
0.5630 USDT |
0.5702 USDT |
0.5810 USDT |
| 2024-08-21 |
0.5539 USDT |
10,401,666.2955 FLOW |
0.5456 USDT |
0.5393 USDT |
0.5450 USDT |
0.5722 USDT |
| 2024-08-20 |
0.5468 USDT |
7,722,599.0204 FLOW |
0.5377 USDT |
0.5336 USDT |
0.5405 USDT |
0.5472 USDT |
| 2024-08-19 |
0.5271 USDT |
11,551,481.0028 FLOW |
0.5269 USDT |
0.5186 USDT |
0.5221 USDT |
0.5347 USDT |
| 2024-08-18 |
0.5350 USDT |
7,347,535.2633 FLOW |
0.5342 USDT |
0.5250 USDT |
0.5293 USDT |
0.5360 USDT |
| 2024-08-17 |
0.5254 USDT |
5,898,479.6484 FLOW |
0.5281 USDT |
0.5201 USDT |
0.5223 USDT |
0.5287 USDT |
| 2024-08-16 |
0.5282 USDT |
10,934,262.4063 FLOW |
0.5269 USDT |
0.5147 USDT |
0.5243 USDT |
0.5329 USDT |
| 2024-08-15 |
0.5433 USDT |
12,003,986.2529 FLOW |
0.5456 USDT |
0.5199 USDT |
0.5246 USDT |
0.5235 USDT |
| 2024-08-14 |
0.5514 USDT |
12,349,071.3259 FLOW |
0.5589 USDT |
0.5367 USDT |
0.5457 USDT |
0.5480 USDT |
| 2024-08-13 |
0.5489 USDT |
10,554,980.0887 FLOW |
0.5538 USDT |
0.5345 USDT |
0.5400 USDT |
0.5619 USDT |
| 2024-08-12 |
0.5455 USDT |
14,676,588.2966 FLOW |
0.5292 USDT |
0.5257 USDT |
0.5360 USDT |
0.5444 USDT |
| 2024-08-11 |
0.5565 USDT |
8,673,381.9848 FLOW |
0.5646 USDT |
0.5385 USDT |
0.5456 USDT |
0.5401 USDT |
| 2024-08-10 |
0.5564 USDT |
8,540,457.0741 FLOW |
0.5549 USDT |
0.5502 USDT |
0.5546 USDT |
0.5623 USDT |
| 2024-08-09 |
0.5526 USDT |
14,349,599.3187 FLOW |
0.5617 USDT |
0.5415 USDT |
0.5479 USDT |
0.5532 USDT |
| 2024-08-08 |
0.5360 USDT |
11,368,663.4405 FLOW |
0.5102 USDT |
0.5017 USDT |
0.5152 USDT |
0.5479 USDT |
| 2024-08-07 |
0.5257 USDT |
16,036,616.3857 FLOW |
0.5208 USDT |
0.5035 USDT |
0.5093 USDT |
0.5059 USDT |
| 2024-08-06 |
0.5237 USDT |
20,358,266.8720 FLOW |
0.5073 USDT |
0.5059 USDT |
0.5185 USDT |
0.5287 USDT |
| 2024-08-05 |
0.4761 USDT |
22,427,806.7977 FLOW |
0.5298 USDT |
0.4376 USDT |
0.4663 USDT |
0.4576 USDT |
| 2024-08-04 |
0.5459 USDT |
18,002,820.6840 FLOW |
0.5597 USDT |
0.5126 USDT |
0.5269 USDT |
0.5288 USDT |
| 2024-08-03 |
0.5941 USDT |
8,648,261.0646 FLOW |
0.6050 USDT |
0.5769 USDT |
0.5912 USDT |
0.5935 USDT |
| 2024-08-02 |
0.6664 USDT |
14,616,081.2769 FLOW |
0.6985 USDT |
0.6232 USDT |
0.6320 USDT |
0.6304 USDT |
| 2024-08-01 |
0.6764 USDT |
9,442,904.8450 FLOW |
0.6718 USDT |
0.6509 USDT |
0.6665 USDT |
0.6770 USDT |
| 2024-07-31 |
0.6898 USDT |
11,734,330.2599 FLOW |
0.6799 USDT |
0.6671 USDT |
0.6814 USDT |
0.6755 USDT |
| 2024-07-30 |
0.6843 USDT |
11,934,869.0468 FLOW |
0.6641 USDT |
0.6593 USDT |
0.6735 USDT |
0.6989 USDT |
| 2024-07-29 |
0.6740 USDT |
15,394,245.9913 FLOW |
0.6577 USDT |
0.6571 USDT |
0.6679 USDT |
0.6668 USDT |
| 2024-07-28 |
0.6749 USDT |
10,447,212.6682 FLOW |
0.6764 USDT |
0.6621 USDT |
0.6667 USDT |
0.6642 USDT |
| 2024-07-27 |
0.6699 USDT |
11,073,944.1531 FLOW |
0.6754 USDT |
0.6602 USDT |
0.6668 USDT |
0.6747 USDT |
| 2024-07-26 |
0.6719 USDT |
14,531,925.3710 FLOW |
0.6346 USDT |
0.6301 USDT |
0.6423 USDT |
0.6744 USDT |
| 2024-07-25 |
0.6309 USDT |
17,239,394.8324 FLOW |
0.6687 USDT |
0.6104 USDT |
0.6270 USDT |
0.6124 USDT |