Identifier on Kucoin: FLOW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-12 |
1.0026 USDT |
415,278.2525 FLOW |
0.9750 USDT |
0.9677 USDT |
1.0521 USDT |
0.9903 USDT |
| 2024-12-11 |
0.9120 USDT |
461,383.2025 FLOW |
0.9094 USDT |
0.8616 USDT |
0.9826 USDT |
0.9655 USDT |
| 2024-12-10 |
0.9053 USDT |
912,376.9775 FLOW |
0.9479 USDT |
0.8266 USDT |
0.9696 USDT |
0.8281 USDT |
| 2024-12-09 |
1.0826 USDT |
243,730.3019 FLOW |
1.1660 USDT |
1.0347 USDT |
1.1660 USDT |
1.0542 USDT |
| 2024-12-08 |
1.1438 USDT |
216,819.6284 FLOW |
1.1428 USDT |
1.1058 USDT |
1.1768 USDT |
1.1528 USDT |
| 2024-12-07 |
1.1498 USDT |
425,488.2767 FLOW |
1.1560 USDT |
1.1274 USDT |
1.1817 USDT |
1.1362 USDT |
| 2024-12-06 |
1.1391 USDT |
472,776.9678 FLOW |
1.1504 USDT |
1.0829 USDT |
1.1975 USDT |
1.1613 USDT |
| 2024-12-05 |
1.1928 USDT |
617,347.3139 FLOW |
1.2166 USDT |
1.1507 USDT |
1.2388 USDT |
1.1900 USDT |
| 2024-12-04 |
1.2057 USDT |
623,299.9015 FLOW |
1.1416 USDT |
1.1246 USDT |
1.2704 USDT |
1.2035 USDT |
| 2024-12-03 |
1.0922 USDT |
477,117.4064 FLOW |
1.0694 USDT |
1.0163 USDT |
1.1842 USDT |
1.1136 USDT |
| 2024-12-02 |
1.0120 USDT |
640,330.7266 FLOW |
1.0184 USDT |
0.9333 USDT |
1.0758 USDT |
1.0107 USDT |
| 2024-12-01 |
1.0093 USDT |
722,773.5764 FLOW |
0.9882 USDT |
0.9137 USDT |
1.0750 USDT |
1.0336 USDT |
| 2024-11-30 |
0.9850 USDT |
281,659.0670 FLOW |
0.9855 USDT |
0.9539 USDT |
1.0270 USDT |
0.9970 USDT |
| 2024-11-29 |
0.9103 USDT |
316,264.1554 FLOW |
0.8833 USDT |
0.8720 USDT |
0.9821 USDT |
0.9709 USDT |
| 2024-11-28 |
0.8793 USDT |
385,280.2935 FLOW |
0.9054 USDT |
0.8560 USDT |
0.9619 USDT |
0.8780 USDT |
| 2024-11-27 |
0.8747 USDT |
382,537.6041 FLOW |
0.8662 USDT |
0.8422 USDT |
0.9000 USDT |
0.8915 USDT |
| 2024-11-26 |
0.8655 USDT |
479,110.2064 FLOW |
0.8857 USDT |
0.8147 USDT |
0.9207 USDT |
0.8677 USDT |
| 2024-11-25 |
0.9236 USDT |
413,561.2918 FLOW |
0.9612 USDT |
0.8649 USDT |
0.9612 USDT |
0.9078 USDT |
| 2024-11-24 |
0.9062 USDT |
679,647.3752 FLOW |
0.8520 USDT |
0.8400 USDT |
1.0085 USDT |
0.9384 USDT |
| 2024-11-23 |
0.8231 USDT |
522,652.1740 FLOW |
0.7554 USDT |
0.7437 USDT |
0.8820 USDT |
0.8356 USDT |
| 2024-11-22 |
0.7182 USDT |
156,932.4620 FLOW |
0.7114 USDT |
0.6945 USDT |
0.7346 USDT |
0.7205 USDT |
| 2024-11-21 |
0.6949 USDT |
276,806.2760 FLOW |
0.6746 USDT |
0.6608 USDT |
0.7145 USDT |
0.7081 USDT |
| 2024-11-20 |
0.6860 USDT |
178,755.4654 FLOW |
0.7033 USDT |
0.6689 USDT |
0.7081 USDT |
0.6807 USDT |
| 2024-11-19 |
0.7102 USDT |
163,918.2516 FLOW |
0.7224 USDT |
0.6870 USDT |
0.7416 USDT |
0.6883 USDT |
| 2024-11-18 |
0.7057 USDT |
326,160.2469 FLOW |
0.6420 USDT |
0.6400 USDT |
0.7591 USDT |
0.7413 USDT |
| 2024-11-17 |
0.6612 USDT |
201,852.5513 FLOW |
0.6894 USDT |
0.6308 USDT |
0.6954 USDT |
0.6402 USDT |
| 2024-11-16 |
0.6512 USDT |
359,706.7755 FLOW |
0.6234 USDT |
0.6217 USDT |
0.6802 USDT |
0.6761 USDT |
| 2024-11-15 |
0.6032 USDT |
186,999.3376 FLOW |
0.5730 USDT |
0.5570 USDT |
0.6266 USDT |
0.6261 USDT |
| 2024-11-14 |
0.5891 USDT |
100,976.1413 FLOW |
0.5937 USDT |
0.5639 USDT |
0.6082 USDT |
0.5826 USDT |
| 2024-11-13 |
0.5886 USDT |
373,307.4753 FLOW |
0.6099 USDT |
0.5592 USDT |
0.6288 USDT |
0.5856 USDT |
| 2024-11-12 |
0.6181 USDT |
367,235.0609 FLOW |
0.6318 USDT |
0.5801 USDT |
0.6746 USDT |
0.6061 USDT |
| 2024-11-11 |
0.6129 USDT |
182,112.8245 FLOW |
0.6051 USDT |
0.5921 USDT |
0.6298 USDT |
0.6198 USDT |
| 2024-11-10 |
0.5969 USDT |
173,834.1741 FLOW |
0.5618 USDT |
0.5580 USDT |
0.6333 USDT |
0.6231 USDT |
| 2024-11-09 |
0.5490 USDT |
80,482.3373 FLOW |
0.5436 USDT |
0.5351 USDT |
0.5607 USDT |
0.5458 USDT |
| 2024-11-08 |
0.5393 USDT |
106,815.1306 FLOW |
0.5398 USDT |
0.5275 USDT |
0.5479 USDT |
0.5389 USDT |
| 2024-11-07 |
0.5420 USDT |
117,543.2890 FLOW |
0.5411 USDT |
0.5278 USDT |
0.5504 USDT |
0.5386 USDT |
| 2024-11-06 |
0.5267 USDT |
239,007.1264 FLOW |
0.5001 USDT |
0.4743 USDT |
0.5427 USDT |
0.5411 USDT |
| 2024-11-05 |
0.4906 USDT |
67,403.0975 FLOW |
0.4796 USDT |
0.4767 USDT |
0.5002 USDT |
0.4970 USDT |
| 2024-11-04 |
0.4826 USDT |
57,398.2087 FLOW |
0.4836 USDT |
0.4686 USDT |
0.4935 USDT |
0.4806 USDT |
| 2024-11-03 |
0.4901 USDT |
124,988.0690 FLOW |
0.5061 USDT |
0.4739 USDT |
0.5067 USDT |
0.4856 USDT |
| 2024-11-02 |
0.5143 USDT |
97,340.6711 FLOW |
0.5089 USDT |
0.5041 USDT |
0.5200 USDT |
0.5041 USDT |
| 2024-11-01 |
0.5117 USDT |
58,219.9398 FLOW |
0.5113 USDT |
0.5003 USDT |
0.5255 USDT |
0.5061 USDT |
| 2024-10-31 |
0.5204 USDT |
80,975.4088 FLOW |
0.5429 USDT |
0.5063 USDT |
0.5431 USDT |
0.5124 USDT |
| 2024-10-30 |
0.5444 USDT |
49,073.6709 FLOW |
0.5437 USDT |
0.5350 USDT |
0.5507 USDT |
0.5408 USDT |
| 2024-10-29 |
0.5323 USDT |
69,123.0339 FLOW |
0.5222 USDT |
0.5206 USDT |
0.5476 USDT |
0.5391 USDT |
| 2024-10-28 |
0.5120 USDT |
30,051.3072 FLOW |
0.5153 USDT |
0.5026 USDT |
0.5181 USDT |
0.5134 USDT |
| 2024-10-27 |
0.5141 USDT |
28,385.4928 FLOW |
0.5124 USDT |
0.5074 USDT |
0.5187 USDT |
0.5126 USDT |
| 2024-10-26 |
0.5116 USDT |
44,112.0241 FLOW |
0.5100 USDT |
0.5038 USDT |
0.5216 USDT |
0.5135 USDT |
| 2024-10-25 |
0.5450 USDT |
58,375.6604 FLOW |
0.5484 USDT |
0.5280 USDT |
0.5636 USDT |
0.5375 USDT |
| 2024-10-24 |
0.5472 USDT |
36,275.9761 FLOW |
0.5399 USDT |
0.5360 USDT |
0.5535 USDT |
0.5485 USDT |