Identifier on Huobi: flowusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
1.2389 USDT |
14,441,633.3975 FLOW |
1.2891 USDT |
1.1421 USDT |
1.1924 USDT |
1.2316 USDT |
| 2024-03-18 |
1.3456 USDT |
7,894,365.7304 FLOW |
1.3617 USDT |
1.2800 USDT |
1.2985 USDT |
1.2944 USDT |
| 2024-03-17 |
1.2823 USDT |
9,560,294.6788 FLOW |
1.2706 USDT |
1.1996 USDT |
1.2471 USDT |
1.3477 USDT |
| 2024-03-16 |
1.3900 USDT |
8,673,635.7389 FLOW |
1.4076 USDT |
1.3191 USDT |
1.3469 USDT |
1.3607 USDT |
| 2024-03-15 |
1.3990 USDT |
11,836,372.4200 FLOW |
1.5322 USDT |
1.2823 USDT |
1.3767 USDT |
1.3650 USDT |
| 2024-03-14 |
1.5265 USDT |
11,418,915.6071 FLOW |
1.6005 USDT |
1.4372 USDT |
1.4956 USDT |
1.5351 USDT |
| 2024-03-13 |
1.6283 USDT |
6,116,907.3549 FLOW |
1.6441 USDT |
1.5791 USDT |
1.6005 USDT |
1.5937 USDT |
| 2024-03-12 |
1.5880 USDT |
10,787,363.8006 FLOW |
1.5235 USDT |
1.4845 USDT |
1.5851 USDT |
1.5964 USDT |
| 2024-03-11 |
1.4605 USDT |
10,157,469.5222 FLOW |
1.4292 USDT |
1.3223 USDT |
1.3899 USDT |
1.5286 USDT |
| 2024-03-10 |
1.4338 USDT |
8,711,677.9634 FLOW |
1.3778 USDT |
1.3697 USDT |
1.4201 USDT |
1.4411 USDT |
| 2024-03-09 |
1.3739 USDT |
9,224,282.9679 FLOW |
1.3346 USDT |
1.3126 USDT |
1.3319 USDT |
1.3844 USDT |
| 2024-03-08 |
1.3192 USDT |
8,723,941.7628 FLOW |
1.3372 USDT |
1.2539 USDT |
1.3030 USDT |
1.3110 USDT |
| 2024-03-07 |
1.3275 USDT |
12,603,564.0916 FLOW |
1.2143 USDT |
1.2106 USDT |
1.3059 USDT |
1.3432 USDT |
| 2024-03-06 |
1.1433 USDT |
19,468,771.5661 FLOW |
1.1222 USDT |
1.0694 USDT |
1.0915 USDT |
1.2116 USDT |
| 2024-03-05 |
1.2213 USDT |
14,690,930.2503 FLOW |
1.2285 USDT |
1.1485 USDT |
1.1910 USDT |
1.1719 USDT |
| 2024-03-04 |
1.2492 USDT |
11,051,260.4624 FLOW |
1.2119 USDT |
1.1933 USDT |
1.2264 USDT |
1.1966 USDT |
| 2024-03-03 |
1.1703 USDT |
10,104,747.3828 FLOW |
1.2095 USDT |
1.0597 USDT |
1.1517 USDT |
1.1915 USDT |
| 2024-03-02 |
1.1669 USDT |
8,656,875.5768 FLOW |
1.1286 USDT |
1.1120 USDT |
1.1420 USDT |
1.2030 USDT |
| 2024-03-01 |
1.0907 USDT |
12,337,600.7972 FLOW |
1.0615 USDT |
1.0589 USDT |
1.0799 USDT |
1.1051 USDT |
| 2024-02-29 |
1.0687 USDT |
17,647,528.6396 FLOW |
1.0554 USDT |
1.0215 USDT |
1.0486 USDT |
1.0360 USDT |
| 2024-02-28 |
1.0604 USDT |
11,311,987.7914 FLOW |
1.0764 USDT |
0.8854 USDT |
1.0244 USDT |
1.0249 USDT |
| 2024-02-27 |
1.0600 USDT |
13,147,201.0466 FLOW |
1.0515 USDT |
1.0220 USDT |
1.0466 USDT |
1.0685 USDT |
| 2024-02-26 |
1.0344 USDT |
9,558,881.0924 FLOW |
1.0267 USDT |
0.9811 USDT |
1.0054 USDT |
1.0531 USDT |
| 2024-02-25 |
1.0055 USDT |
5,965,636.9849 FLOW |
1.0021 USDT |
0.9811 USDT |
0.9978 USDT |
1.0241 USDT |
| 2024-02-24 |
1.0203 USDT |
8,288,487.7021 FLOW |
1.0111 USDT |
0.9778 USDT |
0.9988 USDT |
1.0020 USDT |
| 2024-02-23 |
0.9528 USDT |
8,987,891.5732 FLOW |
0.9586 USDT |
0.9203 USDT |
0.9385 USDT |
0.9737 USDT |
| 2024-02-22 |
0.9005 USDT |
13,150,969.2164 FLOW |
0.8850 USDT |
0.8586 USDT |
0.8706 USDT |
0.9564 USDT |
| 2024-02-21 |
0.9029 USDT |
9,888,648.7148 FLOW |
0.9284 USDT |
0.8674 USDT |
0.8863 USDT |
0.8788 USDT |
| 2024-02-20 |
0.9291 USDT |
14,304,150.3173 FLOW |
0.9598 USDT |
0.8825 USDT |
0.9004 USDT |
0.9320 USDT |
| 2024-02-19 |
0.9568 USDT |
11,639,490.5617 FLOW |
0.9629 USDT |
0.9392 USDT |
0.9508 USDT |
0.9573 USDT |
| 2024-02-18 |
0.9466 USDT |
9,507,322.0698 FLOW |
0.9327 USDT |
0.9179 USDT |
0.9305 USDT |
0.9674 USDT |
| 2024-02-17 |
0.9292 USDT |
8,742,251.0220 FLOW |
0.9548 USDT |
0.8952 USDT |
0.9127 USDT |
0.9215 USDT |
| 2024-02-16 |
0.9654 USDT |
8,296,695.8152 FLOW |
0.9567 USDT |
0.9430 USDT |
0.9541 USDT |
0.9547 USDT |
| 2024-02-15 |
0.9551 USDT |
11,047,891.4530 FLOW |
0.9281 USDT |
0.9247 USDT |
0.9488 USDT |
0.9532 USDT |
| 2024-02-14 |
0.8937 USDT |
11,039,571.2026 FLOW |
0.8581 USDT |
0.8496 USDT |
0.8597 USDT |
0.9279 USDT |
| 2024-02-13 |
0.8717 USDT |
10,944,511.3029 FLOW |
0.8499 USDT |
0.8497 USDT |
0.8680 USDT |
0.8606 USDT |
| 2024-02-12 |
0.8273 USDT |
11,478,522.7631 FLOW |
0.8192 USDT |
0.7981 USDT |
0.8030 USDT |
0.8524 USDT |
| 2024-02-11 |
0.8260 USDT |
8,171,603.9490 FLOW |
0.8314 USDT |
0.8151 USDT |
0.8241 USDT |
0.8261 USDT |
| 2024-02-10 |
0.8287 USDT |
10,274,044.3823 FLOW |
0.8123 USDT |
0.8026 USDT |
0.8199 USDT |
0.8416 USDT |
| 2024-02-09 |
0.8034 USDT |
9,752,811.8218 FLOW |
0.7922 USDT |
0.7843 USDT |
0.7929 USDT |
0.8045 USDT |
| 2024-02-08 |
0.7614 USDT |
12,130,871.4031 FLOW |
0.7450 USDT |
0.7405 USDT |
0.7452 USDT |
0.8018 USDT |
| 2024-02-07 |
0.7290 USDT |
8,197,163.9097 FLOW |
0.7324 USDT |
0.7176 USDT |
0.7235 USDT |
0.7252 USDT |
| 2024-02-06 |
0.7300 USDT |
10,303,271.5766 FLOW |
0.7196 USDT |
0.7113 USDT |
0.7189 USDT |
0.7389 USDT |
| 2024-02-05 |
0.7211 USDT |
11,519,125.1616 FLOW |
0.7120 USDT |
0.6985 USDT |
0.7095 USDT |
0.7198 USDT |
| 2024-02-04 |
0.7335 USDT |
7,234,532.0293 FLOW |
0.7444 USDT |
0.7169 USDT |
0.7275 USDT |
0.7197 USDT |
| 2024-02-03 |
0.7479 USDT |
10,668,202.2705 FLOW |
0.7420 USDT |
0.7390 USDT |
0.7465 USDT |
0.7458 USDT |
| 2024-02-02 |
0.7323 USDT |
15,562,000.7670 FLOW |
0.7273 USDT |
0.7194 USDT |
0.7289 USDT |
0.7439 USDT |
| 2024-02-01 |
0.7107 USDT |
14,914,294.0857 FLOW |
0.7135 USDT |
0.6941 USDT |
0.7082 USDT |
0.7183 USDT |
| 2024-01-31 |
0.7279 USDT |
12,987,885.0336 FLOW |
0.7396 USDT |
0.7080 USDT |
0.7223 USDT |
0.7315 USDT |
| 2024-01-30 |
0.7563 USDT |
15,623,263.2822 FLOW |
0.7653 USDT |
0.7436 USDT |
0.7491 USDT |
0.7478 USDT |