Identifier on Huobi: flowusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.5471 USDT |
6,585,114.3767 FLOW |
0.5503 USDT |
0.5352 USDT |
0.5452 USDT |
0.5552 USDT |
| 2024-10-03 |
0.5359 USDT |
9,533,283.1639 FLOW |
0.5458 USDT |
0.5168 USDT |
0.5305 USDT |
0.5280 USDT |
| 2024-10-02 |
0.5866 USDT |
11,167,846.2368 FLOW |
0.6225 USDT |
0.5339 USDT |
0.5492 USDT |
0.5417 USDT |
| 2024-10-01 |
0.6166 USDT |
15,808,415.0164 FLOW |
0.6032 USDT |
0.5789 USDT |
0.6105 USDT |
0.6069 USDT |
| 2024-09-30 |
0.6155 USDT |
9,363,051.4529 FLOW |
0.6368 USDT |
0.5986 USDT |
0.6108 USDT |
0.6075 USDT |
| 2024-09-29 |
0.6251 USDT |
6,684,792.7151 FLOW |
0.6428 USDT |
0.6087 USDT |
0.6202 USDT |
0.6333 USDT |
| 2024-09-28 |
0.6376 USDT |
10,087,722.8727 FLOW |
0.6504 USDT |
0.6149 USDT |
0.6239 USDT |
0.6254 USDT |
| 2024-09-27 |
0.6535 USDT |
8,893,762.9310 FLOW |
0.6477 USDT |
0.6411 USDT |
0.6521 USDT |
0.6589 USDT |
| 2024-09-26 |
0.6283 USDT |
10,308,691.3581 FLOW |
0.6096 USDT |
0.6011 USDT |
0.6084 USDT |
0.6435 USDT |
| 2024-09-25 |
0.6144 USDT |
13,795,646.9292 FLOW |
0.6103 USDT |
0.6036 USDT |
0.6138 USDT |
0.6068 USDT |
| 2024-09-24 |
0.5964 USDT |
7,943,821.8713 FLOW |
0.5958 USDT |
0.5845 USDT |
0.5926 USDT |
0.5947 USDT |
| 2024-09-23 |
0.5893 USDT |
11,939,619.4971 FLOW |
0.5811 USDT |
0.5706 USDT |
0.5872 USDT |
0.5893 USDT |
| 2024-09-22 |
0.5833 USDT |
7,873,702.8422 FLOW |
0.5993 USDT |
0.5721 USDT |
0.5779 USDT |
0.5791 USDT |
| 2024-09-21 |
0.5875 USDT |
8,819,586.4831 FLOW |
0.5860 USDT |
0.5776 USDT |
0.5860 USDT |
0.5933 USDT |
| 2024-09-20 |
0.5848 USDT |
11,054,329.6416 FLOW |
0.5748 USDT |
0.5662 USDT |
0.5758 USDT |
0.5737 USDT |
| 2024-09-19 |
0.5669 USDT |
13,548,541.8018 FLOW |
0.5530 USDT |
0.5481 USDT |
0.5585 USDT |
0.5770 USDT |
| 2024-09-18 |
0.5330 USDT |
11,680,138.2458 FLOW |
0.5414 USDT |
0.5180 USDT |
0.5259 USDT |
0.5393 USDT |
| 2024-09-17 |
0.5368 USDT |
9,233,265.2527 FLOW |
0.5301 USDT |
0.5240 USDT |
0.5294 USDT |
0.5427 USDT |
| 2024-09-16 |
0.5384 USDT |
10,988,393.9406 FLOW |
0.5455 USDT |
0.5253 USDT |
0.5316 USDT |
0.5308 USDT |
| 2024-09-15 |
0.5624 USDT |
7,030,556.9597 FLOW |
0.5680 USDT |
0.5526 USDT |
0.5562 USDT |
0.5550 USDT |
| 2024-09-14 |
0.5746 USDT |
10,696,920.8885 FLOW |
0.5945 USDT |
0.5639 USDT |
0.5682 USDT |
0.5728 USDT |
| 2024-09-13 |
0.5611 USDT |
9,809,410.6372 FLOW |
0.5627 USDT |
0.5537 USDT |
0.5594 USDT |
0.5636 USDT |
| 2024-09-12 |
0.5553 USDT |
10,524,601.5283 FLOW |
0.5484 USDT |
0.5476 USDT |
0.5549 USDT |
0.5596 USDT |
| 2024-09-11 |
0.5353 USDT |
11,546,286.9114 FLOW |
0.5498 USDT |
0.5244 USDT |
0.5351 USDT |
0.5367 USDT |
| 2024-09-10 |
0.5386 USDT |
11,172,887.5200 FLOW |
0.5426 USDT |
0.5326 USDT |
0.5367 USDT |
0.5404 USDT |
| 2024-09-09 |
0.5287 USDT |
11,681,503.2714 FLOW |
0.5243 USDT |
0.5198 USDT |
0.5255 USDT |
0.5417 USDT |
| 2024-09-08 |
0.5182 USDT |
9,219,327.6447 FLOW |
0.5144 USDT |
0.5079 USDT |
0.5152 USDT |
0.5155 USDT |
| 2024-09-07 |
0.5182 USDT |
14,077,793.0575 FLOW |
0.5156 USDT |
0.5077 USDT |
0.5136 USDT |
0.5138 USDT |
| 2024-09-06 |
0.5265 USDT |
14,328,322.7384 FLOW |
0.5318 USDT |
0.5095 USDT |
0.5168 USDT |
0.5099 USDT |
| 2024-09-05 |
0.5451 USDT |
6,078,538.3658 FLOW |
0.5569 USDT |
0.5367 USDT |
0.5412 USDT |
0.5408 USDT |
| 2024-09-04 |
0.5466 USDT |
11,768,223.1199 FLOW |
0.5481 USDT |
0.5252 USDT |
0.5427 USDT |
0.5499 USDT |
| 2024-09-03 |
0.5794 USDT |
9,254,157.9663 FLOW |
0.5676 USDT |
0.5557 USDT |
0.5618 USDT |
0.5620 USDT |
| 2024-09-02 |
0.5447 USDT |
12,578,986.9091 FLOW |
0.5280 USDT |
0.5247 USDT |
0.5311 USDT |
0.5609 USDT |
| 2024-09-01 |
0.5426 USDT |
9,893,082.4505 FLOW |
0.5532 USDT |
0.5322 USDT |
0.5382 USDT |
0.5440 USDT |
| 2024-08-31 |
0.5555 USDT |
8,551,357.6165 FLOW |
0.5556 USDT |
0.5503 USDT |
0.5542 USDT |
0.5545 USDT |
| 2024-08-30 |
0.5508 USDT |
10,921,656.8772 FLOW |
0.5528 USDT |
0.5282 USDT |
0.5391 USDT |
0.5422 USDT |
| 2024-08-29 |
0.5516 USDT |
10,675,646.1340 FLOW |
0.5367 USDT |
0.5358 USDT |
0.5448 USDT |
0.5520 USDT |
| 2024-08-28 |
0.5431 USDT |
13,730,936.6281 FLOW |
0.5463 USDT |
0.5224 USDT |
0.5404 USDT |
0.5439 USDT |
| 2024-08-27 |
0.5753 USDT |
9,981,748.5065 FLOW |
0.5719 USDT |
0.5649 USDT |
0.5721 USDT |
0.5716 USDT |
| 2024-08-26 |
0.5943 USDT |
9,466,487.1560 FLOW |
0.5984 USDT |
0.5726 USDT |
0.5822 USDT |
0.5820 USDT |
| 2024-08-25 |
0.6047 USDT |
9,001,613.9603 FLOW |
0.6136 USDT |
0.5890 USDT |
0.6009 USDT |
0.6001 USDT |
| 2024-08-24 |
0.6110 USDT |
8,434,095.9399 FLOW |
0.6103 USDT |
0.6025 USDT |
0.6066 USDT |
0.6213 USDT |
| 2024-08-23 |
0.5916 USDT |
13,385,764.2702 FLOW |
0.5790 USDT |
0.5779 USDT |
0.5824 USDT |
0.6052 USDT |
| 2024-08-22 |
0.5762 USDT |
12,253,385.4479 FLOW |
0.5730 USDT |
0.5630 USDT |
0.5702 USDT |
0.5810 USDT |
| 2024-08-21 |
0.5539 USDT |
10,401,666.2955 FLOW |
0.5456 USDT |
0.5393 USDT |
0.5450 USDT |
0.5722 USDT |
| 2024-08-20 |
0.5468 USDT |
7,722,599.0204 FLOW |
0.5377 USDT |
0.5336 USDT |
0.5405 USDT |
0.5472 USDT |
| 2024-08-19 |
0.5271 USDT |
11,551,481.0028 FLOW |
0.5269 USDT |
0.5186 USDT |
0.5221 USDT |
0.5347 USDT |
| 2024-08-18 |
0.5350 USDT |
7,347,535.2633 FLOW |
0.5342 USDT |
0.5250 USDT |
0.5293 USDT |
0.5360 USDT |
| 2024-08-17 |
0.5254 USDT |
5,898,479.6484 FLOW |
0.5281 USDT |
0.5201 USDT |
0.5223 USDT |
0.5287 USDT |
| 2024-08-16 |
0.5282 USDT |
10,934,262.4063 FLOW |
0.5269 USDT |
0.5147 USDT |
0.5243 USDT |
0.5329 USDT |