Identifier on DigiFinex: flow_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
1.1765 USDT |
202,465.8909 FLOW |
1.1962 USDT |
1.1871 USDT |
1.2021 USDT |
1.2163 USDT |
| 2024-03-01 |
1.0857 USDT |
255,212.6121 FLOW |
1.1249 USDT |
1.0867 USDT |
1.1089 USDT |
1.1023 USDT |
| 2024-02-29 |
1.0687 USDT |
548,245.7111 FLOW |
1.0881 USDT |
1.0213 USDT |
1.0665 USDT |
1.0376 USDT |
| 2024-02-28 |
1.0592 USDT |
783,249.5916 FLOW |
1.0792 USDT |
0.9137 USDT |
1.0240 USDT |
1.0417 USDT |
| 2024-02-27 |
1.0606 USDT |
245,220.0589 FLOW |
1.0542 USDT |
1.0489 USDT |
1.0667 USDT |
1.0642 USDT |
| 2024-02-26 |
1.0339 USDT |
246,199.1354 FLOW |
1.0336 USDT |
1.0291 USDT |
1.0460 USDT |
1.0513 USDT |
| 2024-02-25 |
1.0070 USDT |
215,265.6017 FLOW |
1.0346 USDT |
1.0036 USDT |
1.0145 USDT |
1.0291 USDT |
| 2024-02-24 |
1.0183 USDT |
210,839.4583 FLOW |
1.0296 USDT |
1.0020 USDT |
1.0158 USDT |
1.0090 USDT |
| 2024-02-23 |
0.9600 USDT |
522,738.7712 FLOW |
0.9849 USDT |
0.9510 USDT |
0.9885 USDT |
0.9927 USDT |
| 2024-02-22 |
0.9066 USDT |
313,585.3049 FLOW |
0.9384 USDT |
0.9346 USDT |
0.9512 USDT |
0.9551 USDT |
| 2024-02-21 |
0.8894 USDT |
312,132.8351 FLOW |
0.8702 USDT |
0.8521 USDT |
0.8663 USDT |
0.8823 USDT |
| 2024-02-20 |
0.9303 USDT |
203,621.3510 FLOW |
0.8997 USDT |
0.8952 USDT |
0.9039 USDT |
0.9259 USDT |
| 2024-02-19 |
0.9559 USDT |
204,880.8549 FLOW |
0.9555 USDT |
0.9434 USDT |
0.9526 USDT |
0.9683 USDT |
| 2024-02-18 |
0.9466 USDT |
141,253.0532 FLOW |
0.9644 USDT |
0.9539 USDT |
0.9640 USDT |
0.9679 USDT |
| 2024-02-17 |
0.9290 USDT |
189,710.7566 FLOW |
0.9098 USDT |
0.9054 USDT |
0.9126 USDT |
0.9338 USDT |
| 2024-02-16 |
0.9589 USDT |
239,083.9182 FLOW |
0.9458 USDT |
0.9406 USDT |
0.9496 USDT |
0.9549 USDT |
| 2024-02-15 |
0.9555 USDT |
265,794.3276 FLOW |
0.9569 USDT |
0.9339 USDT |
0.9499 USDT |
0.9555 USDT |
| 2024-02-14 |
0.8978 USDT |
188,965.5345 FLOW |
0.9181 USDT |
0.9139 USDT |
0.9220 USDT |
0.9185 USDT |
| 2024-02-13 |
0.8678 USDT |
346,518.7007 FLOW |
0.8617 USDT |
0.8500 USDT |
0.8601 USDT |
0.8646 USDT |
| 2024-02-12 |
0.8233 USDT |
271,852.0189 FLOW |
0.8361 USDT |
0.8304 USDT |
0.8470 USDT |
0.8486 USDT |
| 2024-02-11 |
0.8263 USDT |
176,374.8178 FLOW |
0.8216 USDT |
0.8163 USDT |
0.8231 USDT |
0.8203 USDT |
| 2024-02-10 |
0.8285 USDT |
141,578.6479 FLOW |
0.8380 USDT |
0.8296 USDT |
0.8407 USDT |
0.8379 USDT |
| 2024-02-09 |
0.8036 USDT |
301,524.1987 FLOW |
0.8078 USDT |
0.7896 USDT |
0.8061 USDT |
0.8032 USDT |
| 2024-02-08 |
0.7700 USDT |
307,408.2473 FLOW |
0.7872 USDT |
0.7830 USDT |
0.7928 USDT |
0.8007 USDT |
| 2024-02-07 |
0.7317 USDT |
227,408.3788 FLOW |
0.7272 USDT |
0.7256 USDT |
0.7314 USDT |
0.7452 USDT |
| 2024-02-06 |
0.7293 USDT |
224,758.7943 FLOW |
0.7392 USDT |
0.7368 USDT |
0.7402 USDT |
0.7374 USDT |
| 2024-02-05 |
0.7205 USDT |
174,071.5194 FLOW |
0.7259 USDT |
0.7117 USDT |
0.7195 USDT |
0.7196 USDT |
| 2024-02-04 |
0.7306 USDT |
183,528.8760 FLOW |
0.7306 USDT |
0.7089 USDT |
0.7157 USDT |
0.7095 USDT |
| 2024-02-03 |
0.7476 USDT |
150,241.5670 FLOW |
0.7469 USDT |
0.7428 USDT |
0.7493 USDT |
0.7429 USDT |
| 2024-02-02 |
0.7314 USDT |
250,726.1191 FLOW |
0.7407 USDT |
0.7331 USDT |
0.7383 USDT |
0.7393 USDT |
| 2024-02-01 |
0.7121 USDT |
246,050.0413 FLOW |
0.7184 USDT |
0.7158 USDT |
0.7226 USDT |
0.7312 USDT |
| 2024-01-31 |
0.7267 USDT |
378,202.0492 FLOW |
0.7359 USDT |
0.7073 USDT |
0.7182 USDT |
0.7154 USDT |
| 2024-01-30 |
0.7573 USDT |
200,202.8193 FLOW |
0.7593 USDT |
0.7482 USDT |
0.7503 USDT |
0.7483 USDT |
| 2024-01-29 |
0.7502 USDT |
297,009.8933 FLOW |
0.7428 USDT |
0.7376 USDT |
0.7471 USDT |
0.7688 USDT |
| 2024-01-28 |
0.7561 USDT |
272,523.7901 FLOW |
0.7514 USDT |
0.7362 USDT |
0.7409 USDT |
0.7396 USDT |
| 2024-01-27 |
0.7548 USDT |
177,442.9579 FLOW |
0.7561 USDT |
0.7547 USDT |
0.7599 USDT |
0.7657 USDT |
| 2024-01-26 |
0.7436 USDT |
332,975.1376 FLOW |
0.7619 USDT |
0.7529 USDT |
0.7561 USDT |
0.7546 USDT |
| 2024-01-25 |
0.7319 USDT |
389,081.7797 FLOW |
0.7245 USDT |
0.7111 USDT |
0.7220 USDT |
0.7266 USDT |
| 2024-01-24 |
0.7424 USDT |
322,985.6012 FLOW |
0.7552 USDT |
0.7364 USDT |
0.7448 USDT |
0.7440 USDT |
| 2024-01-23 |
0.7262 USDT |
339,987.2440 FLOW |
0.7118 USDT |
0.7038 USDT |
0.7148 USDT |
0.7135 USDT |
| 2024-01-22 |
0.7814 USDT |
429,569.3398 FLOW |
0.7602 USDT |
0.7313 USDT |
0.7581 USDT |
0.7534 USDT |
| 2024-01-21 |
0.7953 USDT |
208,277.5532 FLOW |
0.8042 USDT |
0.7953 USDT |
0.8027 USDT |
0.7997 USDT |
| 2024-01-20 |
0.7700 USDT |
359,958.6543 FLOW |
0.7638 USDT |
0.7596 USDT |
0.7709 USDT |
0.7765 USDT |
| 2024-01-19 |
0.7659 USDT |
382,704.5583 FLOW |
0.7576 USDT |
0.7273 USDT |
0.7549 USDT |
0.7737 USDT |
| 2024-01-18 |
0.8110 USDT |
520,356.2185 FLOW |
0.8051 USDT |
0.7731 USDT |
0.7828 USDT |
0.7809 USDT |
| 2024-01-17 |
0.8324 USDT |
341,458.6161 FLOW |
0.8189 USDT |
0.8110 USDT |
0.8235 USDT |
0.8221 USDT |
| 2024-01-16 |
0.8350 USDT |
317,485.5415 FLOW |
0.8439 USDT |
0.8360 USDT |
0.8445 USDT |
0.8641 USDT |
| 2024-01-15 |
0.8275 USDT |
326,673.6852 FLOW |
0.8258 USDT |
0.8164 USDT |
0.8297 USDT |
0.8275 USDT |
| 2024-01-14 |
0.8325 USDT |
422,625.6926 FLOW |
0.8325 USDT |
0.8108 USDT |
0.8274 USDT |
0.8170 USDT |
| 2024-01-13 |
0.8361 USDT |
407,596.2918 FLOW |
0.8318 USDT |
0.8313 USDT |
0.8490 USDT |
0.8605 USDT |