Identifier on Huobi: flowusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.8920 USDT |
11,509,003.6299 FLOW |
0.8889 USDT |
0.8700 USDT |
0.8820 USDT |
0.8992 USDT |
| 2024-05-06 |
0.9111 USDT |
11,282,995.6810 FLOW |
0.9142 USDT |
0.8882 USDT |
0.8994 USDT |
0.8977 USDT |
| 2024-05-05 |
0.9081 USDT |
8,310,387.1089 FLOW |
0.9082 USDT |
0.8926 USDT |
0.9021 USDT |
0.9104 USDT |
| 2024-05-04 |
0.9071 USDT |
10,201,152.7403 FLOW |
0.9098 USDT |
0.8963 USDT |
0.9008 USDT |
0.9156 USDT |
| 2024-05-03 |
0.8867 USDT |
12,138,572.4832 FLOW |
0.8726 USDT |
0.8513 USDT |
0.8605 USDT |
0.9135 USDT |
| 2024-05-02 |
0.8559 USDT |
14,541,185.8951 FLOW |
0.8528 USDT |
0.8250 USDT |
0.8420 USDT |
0.8752 USDT |
| 2024-05-01 |
0.8236 USDT |
16,304,695.9369 FLOW |
0.8405 USDT |
0.7902 USDT |
0.8122 USDT |
0.8338 USDT |
| 2024-04-30 |
0.8555 USDT |
14,915,056.6946 FLOW |
0.8966 USDT |
0.8124 USDT |
0.8291 USDT |
0.8452 USDT |
| 2024-04-29 |
0.8785 USDT |
10,262,371.9537 FLOW |
0.8951 USDT |
0.8584 USDT |
0.8702 USDT |
0.8819 USDT |
| 2024-04-28 |
0.9157 USDT |
8,301,042.6446 FLOW |
0.9065 USDT |
0.9016 USDT |
0.9098 USDT |
0.9181 USDT |
| 2024-04-27 |
0.8878 USDT |
8,465,635.0252 FLOW |
0.9037 USDT |
0.8603 USDT |
0.8849 USDT |
0.8892 USDT |
| 2024-04-26 |
0.9149 USDT |
9,971,689.4273 FLOW |
0.9246 USDT |
0.8944 USDT |
0.9151 USDT |
0.9124 USDT |
| 2024-04-25 |
0.9235 USDT |
13,610,257.9942 FLOW |
0.9352 USDT |
0.8915 USDT |
0.9121 USDT |
0.9302 USDT |
| 2024-04-24 |
0.9888 USDT |
8,259,503.2460 FLOW |
0.9490 USDT |
0.9430 USDT |
0.9612 USDT |
0.9638 USDT |
| 2024-04-23 |
0.9526 USDT |
8,035,556.8522 FLOW |
0.9575 USDT |
0.9326 USDT |
0.9470 USDT |
0.9523 USDT |
| 2024-04-22 |
0.9508 USDT |
11,122,105.6183 FLOW |
0.9262 USDT |
0.9194 USDT |
0.9298 USDT |
0.9546 USDT |
| 2024-04-21 |
0.9329 USDT |
10,882,094.7216 FLOW |
0.9429 USDT |
0.9049 USDT |
0.9220 USDT |
0.9252 USDT |
| 2024-04-20 |
0.8921 USDT |
7,563,238.4726 FLOW |
0.8774 USDT |
0.8647 USDT |
0.8848 USDT |
0.9455 USDT |
| 2024-04-19 |
0.8737 USDT |
15,887,161.5331 FLOW |
0.8763 USDT |
0.7996 USDT |
0.8333 USDT |
0.8872 USDT |
| 2024-04-18 |
0.8597 USDT |
16,509,906.7239 FLOW |
0.8452 USDT |
0.8240 USDT |
0.8484 USDT |
0.8755 USDT |
| 2024-04-17 |
0.8741 USDT |
9,847,123.7168 FLOW |
0.8809 USDT |
0.8300 USDT |
0.8627 USDT |
0.8506 USDT |
| 2024-04-16 |
0.8679 USDT |
13,046,994.6979 FLOW |
0.8793 USDT |
0.8339 USDT |
0.8525 USDT |
0.8521 USDT |
| 2024-04-15 |
0.9262 USDT |
12,515,116.8399 FLOW |
0.9316 USDT |
0.8581 USDT |
0.8836 USDT |
0.8667 USDT |
| 2024-04-14 |
0.8965 USDT |
17,709,636.0490 FLOW |
0.8754 USDT |
0.8310 USDT |
0.8635 USDT |
0.9075 USDT |
| 2024-04-13 |
0.9646 USDT |
17,774,884.2310 FLOW |
1.0193 USDT |
0.7658 USDT |
0.8323 USDT |
0.8763 USDT |
| 2024-04-12 |
1.1567 USDT |
8,857,068.9001 FLOW |
1.1882 USDT |
0.9264 USDT |
1.0089 USDT |
1.0045 USDT |
| 2024-04-11 |
1.2096 USDT |
7,973,529.9518 FLOW |
1.2235 USDT |
1.1783 USDT |
1.2000 USDT |
1.1915 USDT |
| 2024-04-10 |
1.2154 USDT |
9,339,139.8460 FLOW |
1.2468 USDT |
1.1699 USDT |
1.1959 USDT |
1.2075 USDT |
| 2024-04-09 |
1.2914 USDT |
7,469,607.3437 FLOW |
1.3127 USDT |
1.2468 USDT |
1.2705 USDT |
1.2681 USDT |
| 2024-04-08 |
1.2829 USDT |
7,631,015.3639 FLOW |
1.2484 USDT |
1.2172 USDT |
1.2267 USDT |
1.3084 USDT |
| 2024-04-07 |
1.2563 USDT |
5,301,788.2916 FLOW |
1.2507 USDT |
1.2368 USDT |
1.2439 USDT |
1.2381 USDT |
| 2024-04-06 |
1.2393 USDT |
5,252,419.5047 FLOW |
1.2433 USDT |
1.2163 USDT |
1.2258 USDT |
1.2439 USDT |
| 2024-04-05 |
1.2118 USDT |
8,984,039.7757 FLOW |
1.2299 USDT |
1.1563 USDT |
1.1844 USDT |
1.2543 USDT |
| 2024-04-04 |
1.2101 USDT |
10,528,500.8729 FLOW |
1.1750 USDT |
1.1500 USDT |
1.1757 USDT |
1.2232 USDT |
| 2024-04-03 |
1.1852 USDT |
10,331,106.5582 FLOW |
1.1634 USDT |
1.1246 USDT |
1.1733 USDT |
1.1608 USDT |
| 2024-04-02 |
1.1864 USDT |
11,210,954.6711 FLOW |
1.2537 USDT |
1.1473 USDT |
1.1667 USDT |
1.1712 USDT |
| 2024-04-01 |
1.2817 USDT |
8,168,146.0011 FLOW |
1.3451 USDT |
1.2275 USDT |
1.2412 USDT |
1.2409 USDT |
| 2024-03-31 |
1.3278 USDT |
5,382,666.8355 FLOW |
1.3014 USDT |
1.2940 USDT |
1.3096 USDT |
1.3326 USDT |
| 2024-03-30 |
1.3355 USDT |
6,230,066.7071 FLOW |
1.3562 USDT |
1.3138 USDT |
1.3242 USDT |
1.3138 USDT |
| 2024-03-29 |
1.3629 USDT |
6,645,611.2508 FLOW |
1.3964 USDT |
1.3338 USDT |
1.3521 USDT |
1.3519 USDT |
| 2024-03-28 |
1.3776 USDT |
7,488,004.0469 FLOW |
1.3840 USDT |
1.3266 USDT |
1.3601 USDT |
1.3973 USDT |
| 2024-03-27 |
1.4348 USDT |
7,511,428.9984 FLOW |
1.4428 USDT |
1.3576 USDT |
1.4042 USDT |
1.3729 USDT |
| 2024-03-26 |
1.4284 USDT |
9,991,622.9051 FLOW |
1.3769 USDT |
1.3714 USDT |
1.4025 USDT |
1.4406 USDT |
| 2024-03-25 |
1.3462 USDT |
8,308,837.8181 FLOW |
1.3077 USDT |
1.3000 USDT |
1.3322 USDT |
1.3751 USDT |
| 2024-03-24 |
1.2946 USDT |
7,005,895.5833 FLOW |
1.2641 USDT |
1.2623 USDT |
1.2865 USDT |
1.2963 USDT |
| 2024-03-23 |
1.2747 USDT |
8,845,547.4591 FLOW |
1.2507 USDT |
1.2284 USDT |
1.2507 USDT |
1.2994 USDT |
| 2024-03-22 |
1.2782 USDT |
10,236,292.2920 FLOW |
1.3070 USDT |
1.2218 USDT |
1.2436 USDT |
1.2375 USDT |
| 2024-03-21 |
1.3200 USDT |
9,674,931.1692 FLOW |
1.3292 USDT |
1.2818 USDT |
1.3115 USDT |
1.3262 USDT |
| 2024-03-20 |
1.2063 USDT |
9,131,129.8292 FLOW |
1.2011 USDT |
1.1399 USDT |
1.1721 USDT |
1.2288 USDT |
| 2024-03-19 |
1.2389 USDT |
14,441,633.3975 FLOW |
1.2891 USDT |
1.1421 USDT |
1.1924 USDT |
1.2316 USDT |