Identifier on DigiFinex: flow_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.5491 USDT |
149,787.8922 FLOW |
0.5491 USDT |
0.5436 USDT |
0.5497 USDT |
0.5469 USDT |
| 2024-10-04 |
0.5366 USDT |
28,596.1450 FLOW |
0.5495 USDT |
0.5442 USDT |
0.5522 USDT |
0.5494 USDT |
| 2024-10-03 |
0.5283 USDT |
233,257.4968 FLOW |
0.5287 USDT |
0.5109 USDT |
0.5204 USDT |
0.5190 USDT |
| 2024-10-02 |
0.5508 USDT |
258,380.7293 FLOW |
0.5455 USDT |
0.5197 USDT |
0.5315 USDT |
0.5208 USDT |
| 2024-10-01 |
0.5835 USDT |
423,611.4463 FLOW |
0.5866 USDT |
0.5329 USDT |
0.5509 USDT |
0.5475 USDT |
| 2024-09-30 |
0.6018 USDT |
260,724.2640 FLOW |
0.6009 USDT |
0.5852 USDT |
0.6019 USDT |
0.5880 USDT |
| 2024-09-29 |
0.6155 USDT |
122,287.5650 FLOW |
0.6123 USDT |
0.6118 USDT |
0.6314 USDT |
0.6171 USDT |
| 2024-09-28 |
0.6294 USDT |
141,099.7995 FLOW |
0.6145 USDT |
0.6103 USDT |
0.6176 USDT |
0.6172 USDT |
| 2024-09-27 |
0.6389 USDT |
168,522.8640 FLOW |
0.6439 USDT |
0.6230 USDT |
0.6401 USDT |
0.6345 USDT |
| 2024-09-26 |
0.6188 USDT |
208,637.0013 FLOW |
0.6421 USDT |
0.6124 USDT |
0.6345 USDT |
0.6182 USDT |
| 2024-09-25 |
0.6082 USDT |
179,195.1923 FLOW |
0.6132 USDT |
0.6022 USDT |
0.6101 USDT |
0.6073 USDT |
| 2024-09-24 |
0.5924 USDT |
193,139.1777 FLOW |
0.5899 USDT |
0.5882 USDT |
0.5963 USDT |
0.6026 USDT |
| 2024-09-23 |
0.5832 USDT |
205,004.1509 FLOW |
0.5836 USDT |
0.5831 USDT |
0.5912 USDT |
0.5860 USDT |
| 2024-09-22 |
0.5809 USDT |
172,244.2566 FLOW |
0.5741 USDT |
0.5674 USDT |
0.5743 USDT |
0.5758 USDT |
| 2024-09-21 |
0.5816 USDT |
124,557.3123 FLOW |
0.5874 USDT |
0.5854 USDT |
0.5908 USDT |
0.5910 USDT |
| 2024-09-20 |
0.5774 USDT |
184,532.7404 FLOW |
0.5776 USDT |
0.5649 USDT |
0.5733 USDT |
0.5768 USDT |
| 2024-09-19 |
0.5618 USDT |
239,249.0481 FLOW |
0.5755 USDT |
0.5639 USDT |
0.5680 USDT |
0.5647 USDT |
| 2024-09-18 |
0.5305 USDT |
204,638.6282 FLOW |
0.5237 USDT |
0.5229 USDT |
0.5382 USDT |
0.5382 USDT |
| 2024-09-17 |
0.5324 USDT |
219,471.9192 FLOW |
0.5361 USDT |
0.5299 USDT |
0.5367 USDT |
0.5360 USDT |
| 2024-09-16 |
0.5312 USDT |
208,874.9873 FLOW |
0.5267 USDT |
0.5204 USDT |
0.5253 USDT |
0.5228 USDT |
| 2024-09-15 |
0.5567 USDT |
135,637.1403 FLOW |
0.5569 USDT |
0.5423 USDT |
0.5507 USDT |
0.5446 USDT |
| 2024-09-14 |
0.5634 USDT |
124,287.0429 FLOW |
0.5629 USDT |
0.5582 USDT |
0.5644 USDT |
0.5594 USDT |
| 2024-09-13 |
0.5592 USDT |
193,599.1434 FLOW |
0.5606 USDT |
0.5568 USDT |
0.5593 USDT |
0.5724 USDT |
| 2024-09-12 |
0.5533 USDT |
147,184.7088 FLOW |
0.5565 USDT |
0.5540 USDT |
0.5579 USDT |
0.5591 USDT |
| 2024-09-11 |
0.5360 USDT |
251,803.3048 FLOW |
0.5429 USDT |
0.5391 USDT |
0.5440 USDT |
0.5479 USDT |
| 2024-09-10 |
0.5376 USDT |
231,837.6850 FLOW |
0.5359 USDT |
0.5318 USDT |
0.5376 USDT |
0.5461 USDT |
| 2024-09-09 |
0.5297 USDT |
219,467.7898 FLOW |
0.5385 USDT |
0.5365 USDT |
0.5420 USDT |
0.5426 USDT |
| 2024-09-08 |
0.5173 USDT |
117,487.6567 FLOW |
0.5109 USDT |
0.5108 USDT |
0.5162 USDT |
0.5191 USDT |
| 2024-09-07 |
0.5163 USDT |
256,041.9178 FLOW |
0.5207 USDT |
0.5164 USDT |
0.5203 USDT |
0.5213 USDT |
| 2024-09-06 |
0.5308 USDT |
49,622.9721 FLOW |
0.5279 USDT |
0.5182 USDT |
0.5280 USDT |
0.5215 USDT |
| 2024-09-05 |
0.5444 USDT |
287,098.8312 FLOW |
0.5402 USDT |
0.5281 USDT |
0.5320 USDT |
0.5312 USDT |
| 2024-09-04 |
0.5506 USDT |
253,464.2509 FLOW |
0.5521 USDT |
0.5482 USDT |
0.5597 USDT |
0.5619 USDT |
| 2024-09-03 |
0.5743 USDT |
158,897.2734 FLOW |
0.5576 USDT |
0.5488 USDT |
0.5556 USDT |
0.5497 USDT |
| 2024-09-02 |
0.5426 USDT |
209,591.0974 FLOW |
0.5508 USDT |
0.5495 USDT |
0.5640 USDT |
0.5624 USDT |
| 2024-09-01 |
0.5439 USDT |
201,734.3111 FLOW |
0.5409 USDT |
0.5323 USDT |
0.5381 USDT |
0.5451 USDT |
| 2024-08-31 |
0.5551 USDT |
117,402.7059 FLOW |
0.5570 USDT |
0.5518 USDT |
0.5555 USDT |
0.5546 USDT |
| 2024-08-30 |
0.5502 USDT |
221,144.3661 FLOW |
0.5386 USDT |
0.5355 USDT |
0.5434 USDT |
0.5527 USDT |
| 2024-08-29 |
0.5511 USDT |
154,645.1928 FLOW |
0.5470 USDT |
0.5442 USDT |
0.5528 USDT |
0.5515 USDT |
| 2024-08-28 |
0.5441 USDT |
298,440.2831 FLOW |
0.5483 USDT |
0.5223 USDT |
0.5402 USDT |
0.5403 USDT |
| 2024-08-27 |
0.5744 USDT |
183,168.2074 FLOW |
0.5693 USDT |
0.5593 USDT |
0.5670 USDT |
0.5600 USDT |
| 2024-08-26 |
0.5919 USDT |
155,329.4988 FLOW |
0.5762 USDT |
0.5725 USDT |
0.5766 USDT |
0.5755 USDT |
| 2024-08-25 |
0.6050 USDT |
105,945.9341 FLOW |
0.5991 USDT |
0.5972 USDT |
0.6010 USDT |
0.6082 USDT |
| 2024-08-24 |
0.6106 USDT |
124,778.1128 FLOW |
0.6142 USDT |
0.6089 USDT |
0.6174 USDT |
0.6216 USDT |
| 2024-08-23 |
0.5886 USDT |
198,529.5491 FLOW |
0.5864 USDT |
0.5852 USDT |
0.5943 USDT |
0.6051 USDT |
| 2024-08-22 |
0.5763 USDT |
141,360.8125 FLOW |
0.5799 USDT |
0.5767 USDT |
0.5805 USDT |
0.5798 USDT |
| 2024-08-21 |
0.5540 USDT |
159,919.0725 FLOW |
0.5600 USDT |
0.5583 USDT |
0.5683 USDT |
0.5716 USDT |
| 2024-08-20 |
0.5446 USDT |
193,728.4574 FLOW |
0.5527 USDT |
0.5337 USDT |
0.5407 USDT |
0.5478 USDT |
| 2024-08-19 |
0.5278 USDT |
165,243.5191 FLOW |
0.5268 USDT |
0.5245 USDT |
0.5303 USDT |
0.5341 USDT |
| 2024-08-18 |
0.5339 USDT |
149,439.7612 FLOW |
0.5404 USDT |
0.5339 USDT |
0.5360 USDT |
0.5355 USDT |
| 2024-08-17 |
0.5269 USDT |
121,507.8168 FLOW |
0.5259 USDT |
0.5248 USDT |
0.5284 USDT |
0.5277 USDT |