Identifier on Kucoin: FLOW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-10 |
0.9150 USDT |
6,858.9533 FLOW |
0.9099 USDT |
0.9064 USDT |
0.9256 USDT |
0.9116 USDT |
| 2024-05-09 |
0.8824 USDT |
41,458.5270 FLOW |
0.8737 USDT |
0.8644 USDT |
0.9044 USDT |
0.9037 USDT |
| 2024-05-08 |
0.8893 USDT |
49,440.0933 FLOW |
0.8768 USDT |
0.8614 USDT |
0.9163 USDT |
0.8909 USDT |
| 2024-05-07 |
0.8948 USDT |
28,492.6990 FLOW |
0.8885 USDT |
0.8713 USDT |
0.9104 USDT |
0.8884 USDT |
| 2024-05-06 |
0.9157 USDT |
45,762.3582 FLOW |
0.9116 USDT |
0.8892 USDT |
0.9424 USDT |
0.9019 USDT |
| 2024-05-05 |
0.9090 USDT |
27,880.2674 FLOW |
0.9066 USDT |
0.8926 USDT |
0.9248 USDT |
0.9081 USDT |
| 2024-05-04 |
0.9047 USDT |
38,611.6600 FLOW |
0.9092 USDT |
0.8968 USDT |
0.9200 USDT |
0.9138 USDT |
| 2024-05-03 |
0.8926 USDT |
30,496.6460 FLOW |
0.8730 USDT |
0.8530 USDT |
0.9167 USDT |
0.9119 USDT |
| 2024-05-02 |
0.8601 USDT |
17,689.2994 FLOW |
0.8532 USDT |
0.8244 USDT |
0.8848 USDT |
0.8741 USDT |
| 2024-05-01 |
0.8171 USDT |
80,848.6364 FLOW |
0.8412 USDT |
0.7913 USDT |
0.8567 USDT |
0.8495 USDT |
| 2024-04-30 |
0.8443 USDT |
79,063.4371 FLOW |
0.8961 USDT |
0.8148 USDT |
0.9086 USDT |
0.8416 USDT |
| 2024-04-29 |
0.8824 USDT |
14,970.5987 FLOW |
0.8978 USDT |
0.8608 USDT |
0.9015 USDT |
0.8996 USDT |
| 2024-04-28 |
0.9161 USDT |
23,621.3748 FLOW |
0.9048 USDT |
0.9040 USDT |
0.9280 USDT |
0.9208 USDT |
| 2024-04-27 |
0.8889 USDT |
39,628.9276 FLOW |
0.9024 USDT |
0.8634 USDT |
0.9130 USDT |
0.9054 USDT |
| 2024-04-26 |
0.9160 USDT |
46,167.9097 FLOW |
0.9251 USDT |
0.8961 USDT |
0.9280 USDT |
0.9086 USDT |
| 2024-04-25 |
0.9265 USDT |
105,561.7789 FLOW |
0.9339 USDT |
0.8923 USDT |
0.9521 USDT |
0.9304 USDT |
| 2024-04-24 |
0.9808 USDT |
81,627.6768 FLOW |
0.9483 USDT |
0.9400 USDT |
1.0351 USDT |
0.9436 USDT |
| 2024-04-23 |
0.9531 USDT |
34,131.9747 FLOW |
0.9605 USDT |
0.9347 USDT |
0.9681 USDT |
0.9585 USDT |
| 2024-04-22 |
0.9576 USDT |
124,143.4532 FLOW |
0.9314 USDT |
0.9206 USDT |
0.9962 USDT |
0.9610 USDT |
| 2024-04-21 |
0.9297 USDT |
49,811.7268 FLOW |
0.9423 USDT |
0.9063 USDT |
0.9526 USDT |
0.9180 USDT |
| 2024-04-20 |
0.9097 USDT |
38,512.8135 FLOW |
0.8768 USDT |
0.8648 USDT |
0.9498 USDT |
0.9365 USDT |
| 2024-04-19 |
0.8689 USDT |
68,256.4389 FLOW |
0.8757 USDT |
0.7995 USDT |
0.8972 USDT |
0.8716 USDT |
| 2024-04-18 |
0.8536 USDT |
39,993.6338 FLOW |
0.8495 USDT |
0.8255 USDT |
0.8847 USDT |
0.8763 USDT |
| 2024-04-17 |
0.8637 USDT |
66,753.4492 FLOW |
0.8800 USDT |
0.8218 USDT |
0.8935 USDT |
0.8483 USDT |
| 2024-04-16 |
0.8676 USDT |
56,938.6001 FLOW |
0.8763 USDT |
0.8354 USDT |
0.8936 USDT |
0.8720 USDT |
| 2024-04-15 |
0.9025 USDT |
71,869.7473 FLOW |
0.9308 USDT |
0.8424 USDT |
0.9724 USDT |
0.8676 USDT |
| 2024-04-14 |
0.8872 USDT |
119,158.9619 FLOW |
0.8732 USDT |
0.8333 USDT |
0.9323 USDT |
0.8977 USDT |
| 2024-04-13 |
0.8949 USDT |
359,911.7437 FLOW |
1.0182 USDT |
0.7637 USDT |
1.0281 USDT |
0.8080 USDT |
| 2024-04-12 |
1.0509 USDT |
211,993.9282 FLOW |
1.1925 USDT |
0.9226 USDT |
1.2039 USDT |
0.9664 USDT |
| 2024-04-11 |
1.2014 USDT |
71,051.7426 FLOW |
1.2235 USDT |
1.1800 USDT |
1.2290 USDT |
1.1901 USDT |
| 2024-04-10 |
1.2104 USDT |
52,229.6007 FLOW |
1.2435 USDT |
1.1701 USDT |
1.2568 USDT |
1.2033 USDT |
| 2024-04-09 |
1.2832 USDT |
79,054.6643 FLOW |
1.3150 USDT |
1.2476 USDT |
1.3187 USDT |
1.2577 USDT |
| 2024-04-08 |
1.2786 USDT |
64,566.8237 FLOW |
1.2492 USDT |
1.2195 USDT |
1.3220 USDT |
1.3077 USDT |
| 2024-04-07 |
1.2584 USDT |
22,690.2995 FLOW |
1.2477 USDT |
1.2425 USDT |
1.2681 USDT |
1.2444 USDT |
| 2024-04-06 |
1.2341 USDT |
46,867.8890 FLOW |
1.2408 USDT |
1.2175 USDT |
1.2533 USDT |
1.2501 USDT |
| 2024-04-05 |
1.1950 USDT |
46,118.7128 FLOW |
1.2273 USDT |
1.1581 USDT |
1.2513 USDT |
1.2444 USDT |
| 2024-04-04 |
1.2219 USDT |
54,929.2713 FLOW |
1.1749 USDT |
1.1519 USDT |
1.2500 USDT |
1.2184 USDT |
| 2024-04-03 |
1.1761 USDT |
38,321.7342 FLOW |
1.1637 USDT |
1.1249 USDT |
1.2160 USDT |
1.1790 USDT |
| 2024-04-02 |
1.1782 USDT |
83,749.0754 FLOW |
1.2548 USDT |
1.1473 USDT |
1.2548 USDT |
1.1759 USDT |
| 2024-04-01 |
1.2817 USDT |
64,663.4635 FLOW |
1.3444 USDT |
1.2257 USDT |
1.3524 USDT |
1.2590 USDT |
| 2024-03-31 |
1.3309 USDT |
60,539.3712 FLOW |
1.3022 USDT |
1.2955 USDT |
1.3458 USDT |
1.3328 USDT |
| 2024-03-30 |
1.3258 USDT |
165,219.6080 FLOW |
1.3545 USDT |
1.3014 USDT |
1.3581 USDT |
1.3032 USDT |
| 2024-03-29 |
1.3546 USDT |
61,965.3141 FLOW |
1.3950 USDT |
1.3340 USDT |
1.3950 USDT |
1.3600 USDT |
| 2024-03-28 |
1.3746 USDT |
87,072.3154 FLOW |
1.3857 USDT |
1.3246 USDT |
1.4068 USDT |
1.3973 USDT |
| 2024-03-27 |
1.4255 USDT |
225,712.9797 FLOW |
1.4399 USDT |
1.3576 USDT |
1.5070 USDT |
1.3926 USDT |
| 2024-03-26 |
1.4252 USDT |
669,376.5915 FLOW |
1.3765 USDT |
1.3711 USDT |
1.4600 USDT |
1.4341 USDT |
| 2024-03-25 |
1.3567 USDT |
458,739.1306 FLOW |
1.3075 USDT |
1.3007 USDT |
1.4019 USDT |
1.3753 USDT |
| 2024-03-24 |
1.2952 USDT |
216,264.4295 FLOW |
1.2639 USDT |
1.2634 USDT |
1.3284 USDT |
1.2936 USDT |
| 2024-03-23 |
1.2764 USDT |
225,578.6639 FLOW |
1.2500 USDT |
1.2296 USDT |
1.3052 USDT |
1.2726 USDT |
| 2024-03-22 |
1.2596 USDT |
692,330.5779 FLOW |
1.3051 USDT |
1.2204 USDT |
1.3340 USDT |
1.2238 USDT |