Identifier on Huobi: flowusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
0.5190 USDT |
7,737,902.7542 FLOW |
0.5164 USDT |
0.5087 USDT |
0.5148 USDT |
0.5187 USDT |
| 2024-10-31 |
0.5333 USDT |
12,329,320.3381 FLOW |
0.5464 USDT |
0.5149 USDT |
0.5206 USDT |
0.5208 USDT |
| 2024-10-30 |
0.5508 USDT |
11,983,225.7493 FLOW |
0.5517 USDT |
0.5417 USDT |
0.5494 USDT |
0.5561 USDT |
| 2024-10-29 |
0.5376 USDT |
9,263,805.0752 FLOW |
0.5296 USDT |
0.5287 USDT |
0.5339 USDT |
0.5526 USDT |
| 2024-10-28 |
0.5216 USDT |
7,164,065.2285 FLOW |
0.5244 USDT |
0.5112 USDT |
0.5173 USDT |
0.5181 USDT |
| 2024-10-27 |
0.5183 USDT |
5,282,527.9073 FLOW |
0.5162 USDT |
0.5123 USDT |
0.5174 USDT |
0.5263 USDT |
| 2024-10-26 |
0.5217 USDT |
10,880,710.1340 FLOW |
0.5216 USDT |
0.5063 USDT |
0.5126 USDT |
0.5165 USDT |
| 2024-10-25 |
0.5501 USDT |
13,338,197.6769 FLOW |
0.5608 USDT |
0.5019 USDT |
0.5414 USDT |
0.5213 USDT |
| 2024-10-24 |
0.5545 USDT |
8,966,902.2092 FLOW |
0.5471 USDT |
0.5422 USDT |
0.5462 USDT |
0.5611 USDT |
| 2024-10-23 |
0.5618 USDT |
5,731,009.7623 FLOW |
0.5755 USDT |
0.5493 USDT |
0.5510 USDT |
0.5503 USDT |
| 2024-10-22 |
0.5737 USDT |
9,042,755.4006 FLOW |
0.5755 USDT |
0.5642 USDT |
0.5710 USDT |
0.5752 USDT |
| 2024-10-21 |
0.5976 USDT |
3,060,902.6374 FLOW |
0.5984 USDT |
0.5874 USDT |
0.5942 USDT |
0.5897 USDT |
| 2024-10-20 |
0.5744 USDT |
3,541,616.7323 FLOW |
0.5658 USDT |
0.5593 USDT |
0.5634 USDT |
0.5947 USDT |
| 2024-10-19 |
0.5668 USDT |
5,025,868.6551 FLOW |
0.5605 USDT |
0.5586 USDT |
0.5633 USDT |
0.5619 USDT |
| 2024-10-18 |
0.5474 USDT |
6,267,318.4198 FLOW |
0.5393 USDT |
0.5369 USDT |
0.5412 USDT |
0.5517 USDT |
| 2024-10-17 |
0.5457 USDT |
7,783,748.3234 FLOW |
0.5561 USDT |
0.5346 USDT |
0.5402 USDT |
0.5424 USDT |
| 2024-10-16 |
0.5587 USDT |
9,880,413.7617 FLOW |
0.5625 USDT |
0.5504 USDT |
0.5553 USDT |
0.5577 USDT |
| 2024-10-15 |
0.5626 USDT |
8,888,700.3768 FLOW |
0.5657 USDT |
0.5439 USDT |
0.5595 USDT |
0.5607 USDT |
| 2024-10-14 |
0.5479 USDT |
3,390,543.3551 FLOW |
0.5447 USDT |
0.5359 USDT |
0.5401 USDT |
0.5553 USDT |
| 2024-10-13 |
0.5478 USDT |
4,031,254.9288 FLOW |
0.5527 USDT |
0.5420 USDT |
0.5462 USDT |
0.5440 USDT |
| 2024-10-12 |
0.5476 USDT |
4,753,019.0646 FLOW |
0.5446 USDT |
0.5417 USDT |
0.5453 USDT |
0.5527 USDT |
| 2024-10-11 |
0.5314 USDT |
5,510,069.8781 FLOW |
0.5248 USDT |
0.5220 USDT |
0.5268 USDT |
0.5377 USDT |
| 2024-10-10 |
0.5280 USDT |
5,448,342.8928 FLOW |
0.5299 USDT |
0.5193 USDT |
0.5253 USDT |
0.5242 USDT |
| 2024-10-09 |
0.5382 USDT |
7,539,002.0800 FLOW |
0.5400 USDT |
0.5299 USDT |
0.5350 USDT |
0.5344 USDT |
| 2024-10-08 |
0.5401 USDT |
12,949,255.4052 FLOW |
0.5409 USDT |
0.5325 USDT |
0.5401 USDT |
0.5385 USDT |
| 2024-10-07 |
0.5580 USDT |
6,554,200.0117 FLOW |
0.5564 USDT |
0.5485 USDT |
0.5541 USDT |
0.5539 USDT |
| 2024-10-06 |
0.5546 USDT |
4,087,164.6347 FLOW |
0.5644 USDT |
0.5488 USDT |
0.5529 USDT |
0.5589 USDT |
| 2024-10-05 |
0.5566 USDT |
6,723,394.6947 FLOW |
0.5508 USDT |
0.5403 USDT |
0.5509 USDT |
0.5573 USDT |
| 2024-10-04 |
0.5471 USDT |
6,585,114.3767 FLOW |
0.5503 USDT |
0.5352 USDT |
0.5452 USDT |
0.5552 USDT |
| 2024-10-03 |
0.5359 USDT |
9,533,283.1639 FLOW |
0.5458 USDT |
0.5168 USDT |
0.5305 USDT |
0.5280 USDT |
| 2024-10-02 |
0.5866 USDT |
11,167,846.2368 FLOW |
0.6225 USDT |
0.5339 USDT |
0.5492 USDT |
0.5417 USDT |
| 2024-10-01 |
0.6166 USDT |
15,808,415.0164 FLOW |
0.6032 USDT |
0.5789 USDT |
0.6105 USDT |
0.6069 USDT |
| 2024-09-30 |
0.6155 USDT |
9,363,051.4529 FLOW |
0.6368 USDT |
0.5986 USDT |
0.6108 USDT |
0.6075 USDT |
| 2024-09-29 |
0.6251 USDT |
6,684,792.7151 FLOW |
0.6428 USDT |
0.6087 USDT |
0.6202 USDT |
0.6333 USDT |
| 2024-09-28 |
0.6376 USDT |
10,087,722.8727 FLOW |
0.6504 USDT |
0.6149 USDT |
0.6239 USDT |
0.6254 USDT |
| 2024-09-27 |
0.6535 USDT |
8,893,762.9310 FLOW |
0.6477 USDT |
0.6411 USDT |
0.6521 USDT |
0.6589 USDT |
| 2024-09-26 |
0.6283 USDT |
10,308,691.3581 FLOW |
0.6096 USDT |
0.6011 USDT |
0.6084 USDT |
0.6435 USDT |
| 2024-09-25 |
0.6144 USDT |
13,795,646.9292 FLOW |
0.6103 USDT |
0.6036 USDT |
0.6138 USDT |
0.6068 USDT |
| 2024-09-24 |
0.5964 USDT |
7,943,821.8713 FLOW |
0.5958 USDT |
0.5845 USDT |
0.5926 USDT |
0.5947 USDT |
| 2024-09-23 |
0.5893 USDT |
11,939,619.4971 FLOW |
0.5811 USDT |
0.5706 USDT |
0.5872 USDT |
0.5893 USDT |
| 2024-09-22 |
0.5833 USDT |
7,873,702.8422 FLOW |
0.5993 USDT |
0.5721 USDT |
0.5779 USDT |
0.5791 USDT |
| 2024-09-21 |
0.5875 USDT |
8,819,586.4831 FLOW |
0.5860 USDT |
0.5776 USDT |
0.5860 USDT |
0.5933 USDT |
| 2024-09-20 |
0.5848 USDT |
11,054,329.6416 FLOW |
0.5748 USDT |
0.5662 USDT |
0.5758 USDT |
0.5737 USDT |
| 2024-09-19 |
0.5669 USDT |
13,548,541.8018 FLOW |
0.5530 USDT |
0.5481 USDT |
0.5585 USDT |
0.5770 USDT |
| 2024-09-18 |
0.5330 USDT |
11,680,138.2458 FLOW |
0.5414 USDT |
0.5180 USDT |
0.5259 USDT |
0.5393 USDT |
| 2024-09-17 |
0.5368 USDT |
9,233,265.2527 FLOW |
0.5301 USDT |
0.5240 USDT |
0.5294 USDT |
0.5427 USDT |
| 2024-09-16 |
0.5384 USDT |
10,988,393.9406 FLOW |
0.5455 USDT |
0.5253 USDT |
0.5316 USDT |
0.5308 USDT |
| 2024-09-15 |
0.5624 USDT |
7,030,556.9597 FLOW |
0.5680 USDT |
0.5526 USDT |
0.5562 USDT |
0.5550 USDT |
| 2024-09-14 |
0.5746 USDT |
10,696,920.8885 FLOW |
0.5945 USDT |
0.5639 USDT |
0.5682 USDT |
0.5728 USDT |
| 2024-09-13 |
0.5611 USDT |
9,809,410.6372 FLOW |
0.5627 USDT |
0.5537 USDT |
0.5594 USDT |
0.5636 USDT |