Identifier on Kucoin: FLOW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.6697 USDT |
9,659.7066 FLOW |
0.6757 USDT |
0.6608 USDT |
0.6763 USDT |
0.6669 USDT |
| 2024-07-26 |
0.6754 USDT |
190,575.5301 FLOW |
0.6352 USDT |
0.6313 USDT |
0.6968 USDT |
0.6728 USDT |
| 2024-07-25 |
0.6317 USDT |
261,684.5429 FLOW |
0.6665 USDT |
0.6018 USDT |
0.6681 USDT |
0.6113 USDT |
| 2024-07-24 |
0.6724 USDT |
1,329,571.4264 FLOW |
0.6005 USDT |
0.5958 USDT |
0.7235 USDT |
0.6706 USDT |
| 2024-07-23 |
0.6158 USDT |
56,934.2160 FLOW |
0.6285 USDT |
0.5942 USDT |
0.6343 USDT |
0.6032 USDT |
| 2024-07-22 |
0.6383 USDT |
90,441.1440 FLOW |
0.6514 USDT |
0.6261 USDT |
0.6636 USDT |
0.6373 USDT |
| 2024-07-21 |
0.6384 USDT |
49,791.3997 FLOW |
0.6474 USDT |
0.6180 USDT |
0.6564 USDT |
0.6471 USDT |
| 2024-07-20 |
0.6426 USDT |
81,270.2581 FLOW |
0.6420 USDT |
0.6304 USDT |
0.6698 USDT |
0.6405 USDT |
| 2024-07-19 |
0.6200 USDT |
45,609.2667 FLOW |
0.6056 USDT |
0.5925 USDT |
0.6400 USDT |
0.6399 USDT |
| 2024-07-18 |
0.6164 USDT |
36,555.9137 FLOW |
0.6159 USDT |
0.5960 USDT |
0.6379 USDT |
0.6043 USDT |
| 2024-07-17 |
0.6233 USDT |
62,411.6101 FLOW |
0.6145 USDT |
0.6124 USDT |
0.6329 USDT |
0.6230 USDT |
| 2024-07-16 |
0.6120 USDT |
80,221.3110 FLOW |
0.6254 USDT |
0.5904 USDT |
0.6288 USDT |
0.6230 USDT |
| 2024-07-15 |
0.5928 USDT |
79,218.1010 FLOW |
0.5833 USDT |
0.5833 USDT |
0.6076 USDT |
0.6041 USDT |
| 2024-07-14 |
0.5740 USDT |
63,080.4095 FLOW |
0.5726 USDT |
0.5650 USDT |
0.5808 USDT |
0.5710 USDT |
| 2024-07-13 |
0.5636 USDT |
41,668.2702 FLOW |
0.5571 USDT |
0.5547 USDT |
0.5716 USDT |
0.5697 USDT |
| 2024-07-12 |
0.5586 USDT |
199,181.8851 FLOW |
0.5460 USDT |
0.5353 USDT |
0.5860 USDT |
0.5570 USDT |
| 2024-07-11 |
0.5571 USDT |
94,403.3751 FLOW |
0.5528 USDT |
0.5454 USDT |
0.5718 USDT |
0.5454 USDT |
| 2024-07-10 |
0.5508 USDT |
74,654.7424 FLOW |
0.5443 USDT |
0.5388 USDT |
0.5583 USDT |
0.5496 USDT |
| 2024-07-09 |
0.5370 USDT |
63,827.0374 FLOW |
0.5232 USDT |
0.5195 USDT |
0.5480 USDT |
0.5450 USDT |
| 2024-07-08 |
0.5143 USDT |
125,641.5477 FLOW |
0.5056 USDT |
0.4868 USDT |
0.5418 USDT |
0.5246 USDT |
| 2024-07-07 |
0.5266 USDT |
105,887.6587 FLOW |
0.5415 USDT |
0.5150 USDT |
0.5436 USDT |
0.5266 USDT |
| 2024-07-06 |
0.5195 USDT |
57,240.7565 FLOW |
0.5092 USDT |
0.5033 USDT |
0.5414 USDT |
0.5411 USDT |
| 2024-07-05 |
0.4994 USDT |
270,528.3337 FLOW |
0.5350 USDT |
0.4693 USDT |
0.5355 USDT |
0.5097 USDT |
| 2024-07-04 |
0.5733 USDT |
115,349.1794 FLOW |
0.5990 USDT |
0.5494 USDT |
0.6030 USDT |
0.5597 USDT |
| 2024-07-03 |
0.6049 USDT |
77,375.1243 FLOW |
0.6256 USDT |
0.5913 USDT |
0.6290 USDT |
0.5964 USDT |
| 2024-07-02 |
0.6208 USDT |
32,346.1731 FLOW |
0.6190 USDT |
0.6129 USDT |
0.6303 USDT |
0.6240 USDT |
| 2024-07-01 |
0.6310 USDT |
69,112.2895 FLOW |
0.6283 USDT |
0.6167 USDT |
0.6454 USDT |
0.6187 USDT |
| 2024-06-30 |
0.6163 USDT |
21,312.6353 FLOW |
0.6053 USDT |
0.5979 USDT |
0.6222 USDT |
0.6171 USDT |
| 2024-06-29 |
0.6172 USDT |
45,625.8066 FLOW |
0.6122 USDT |
0.6025 USDT |
0.6320 USDT |
0.6056 USDT |
| 2024-06-28 |
0.6322 USDT |
23,537.5677 FLOW |
0.6250 USDT |
0.6202 USDT |
0.6481 USDT |
0.6323 USDT |
| 2024-06-27 |
0.6243 USDT |
23,586.0645 FLOW |
0.6161 USDT |
0.6009 USDT |
0.6342 USDT |
0.6259 USDT |
| 2024-06-26 |
0.6219 USDT |
15,004.8224 FLOW |
0.6391 USDT |
0.6121 USDT |
0.6463 USDT |
0.6229 USDT |
| 2024-06-25 |
0.6350 USDT |
29,883.2688 FLOW |
0.6236 USDT |
0.6179 USDT |
0.6460 USDT |
0.6393 USDT |
| 2024-06-24 |
0.6102 USDT |
53,037.9410 FLOW |
0.6163 USDT |
0.5858 USDT |
0.6256 USDT |
0.6169 USDT |
| 2024-06-23 |
0.6266 USDT |
29,742.2263 FLOW |
0.6262 USDT |
0.6148 USDT |
0.6386 USDT |
0.6214 USDT |
| 2024-06-22 |
0.6252 USDT |
42,423.7997 FLOW |
0.6283 USDT |
0.6212 USDT |
0.6343 USDT |
0.6248 USDT |
| 2024-06-21 |
0.6310 USDT |
11,890.2741 FLOW |
0.6340 USDT |
0.6222 USDT |
0.6480 USDT |
0.6306 USDT |
| 2024-06-20 |
0.6502 USDT |
75,066.4191 FLOW |
0.6262 USDT |
0.6254 USDT |
0.6655 USDT |
0.6394 USDT |
| 2024-06-19 |
0.6236 USDT |
93,523.8317 FLOW |
0.5963 USDT |
0.5900 USDT |
0.6300 USDT |
0.6269 USDT |
| 2024-06-18 |
0.6006 USDT |
118,786.3099 FLOW |
0.6600 USDT |
0.5744 USDT |
0.6600 USDT |
0.5959 USDT |
| 2024-06-17 |
0.6702 USDT |
58,632.7200 FLOW |
0.7200 USDT |
0.6410 USDT |
0.7244 USDT |
0.6662 USDT |
| 2024-06-16 |
0.7225 USDT |
24,926.6834 FLOW |
0.7129 USDT |
0.7027 USDT |
0.7293 USDT |
0.7221 USDT |
| 2024-06-15 |
0.7163 USDT |
53,370.5016 FLOW |
0.7021 USDT |
0.7020 USDT |
0.7316 USDT |
0.7149 USDT |
| 2024-06-14 |
0.7276 USDT |
62,657.7613 FLOW |
0.7309 USDT |
0.6934 USDT |
0.7473 USDT |
0.6961 USDT |
| 2024-06-13 |
0.7527 USDT |
39,978.4904 FLOW |
0.7784 USDT |
0.7374 USDT |
0.7820 USDT |
0.7468 USDT |
| 2024-06-12 |
0.7721 USDT |
65,898.8152 FLOW |
0.7499 USDT |
0.7309 USDT |
0.7965 USDT |
0.7824 USDT |
| 2024-06-11 |
0.7569 USDT |
66,130.9566 FLOW |
0.7847 USDT |
0.7200 USDT |
0.7893 USDT |
0.7539 USDT |
| 2024-06-10 |
0.7922 USDT |
31,592.0349 FLOW |
0.7998 USDT |
0.7799 USDT |
0.8108 USDT |
0.7836 USDT |
| 2024-06-09 |
0.7999 USDT |
22,509.1552 FLOW |
0.7996 USDT |
0.7885 USDT |
0.8078 USDT |
0.8015 USDT |
| 2024-06-08 |
0.8305 USDT |
66,218.1037 FLOW |
0.8520 USDT |
0.7960 USDT |
0.8599 USDT |
0.7981 USDT |