Identifier on Kraken: FLOWUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.9310 USD |
32,421.0787 FLOW |
0.9420 USD |
0.9060 USD |
0.9520 USD |
0.9280 USD |
| 2024-04-20 |
0.9150 USD |
140,383.4142 FLOW |
0.8760 USD |
0.8690 USD |
0.9460 USD |
0.9410 USD |
| 2024-04-19 |
0.8650 USD |
179,810.6801 FLOW |
0.8710 USD |
0.7980 USD |
0.8960 USD |
0.8810 USD |
| 2024-04-18 |
0.8570 USD |
138,897.7536 FLOW |
0.8460 USD |
0.8260 USD |
0.8840 USD |
0.8790 USD |
| 2024-04-17 |
0.8370 USD |
394,896.5364 FLOW |
0.8770 USD |
0.8240 USD |
0.8930 USD |
0.8570 USD |
| 2024-04-16 |
0.8640 USD |
238,215.2120 FLOW |
0.8790 USD |
0.8340 USD |
0.8930 USD |
0.8850 USD |
| 2024-04-15 |
0.9080 USD |
281,327.3665 FLOW |
0.9230 USD |
0.8490 USD |
0.9710 USD |
0.8850 USD |
| 2024-04-14 |
0.8960 USD |
356,021.5634 FLOW |
0.8770 USD |
0.8390 USD |
0.9400 USD |
0.9380 USD |
| 2024-04-13 |
0.9080 USD |
875,286.7395 FLOW |
1.0170 USD |
0.7720 USD |
1.0290 USD |
0.8840 USD |
| 2024-04-12 |
1.0240 USD |
628,952.1610 FLOW |
1.1900 USD |
0.9370 USD |
1.2040 USD |
1.0140 USD |
| 2024-04-11 |
1.2070 USD |
312,227.6302 FLOW |
1.2210 USD |
1.1800 USD |
1.2300 USD |
1.1920 USD |
| 2024-04-10 |
1.2130 USD |
395,021.8105 FLOW |
1.2490 USD |
1.1720 USD |
1.2560 USD |
1.2120 USD |
| 2024-04-09 |
1.2830 USD |
597,600.9600 FLOW |
1.3130 USD |
1.2470 USD |
1.3180 USD |
1.2680 USD |
| 2024-04-08 |
1.2740 USD |
411,410.1270 FLOW |
1.2460 USD |
1.2190 USD |
1.3210 USD |
1.3140 USD |
| 2024-04-07 |
1.2490 USD |
223,641.4856 FLOW |
1.2480 USD |
1.2320 USD |
1.2680 USD |
1.2420 USD |
| 2024-04-06 |
1.2350 USD |
326,637.7351 FLOW |
1.2380 USD |
1.2190 USD |
1.2630 USD |
1.2630 USD |
| 2024-04-05 |
1.2130 USD |
361,669.2688 FLOW |
1.2290 USD |
1.1590 USD |
1.2660 USD |
1.2660 USD |
| 2024-04-04 |
1.2250 USD |
249,032.0711 FLOW |
1.1780 USD |
1.1530 USD |
1.2530 USD |
1.2240 USD |
| 2024-04-03 |
1.1940 USD |
635,119.4335 FLOW |
1.1640 USD |
1.1250 USD |
1.2170 USD |
1.1640 USD |
| 2024-04-02 |
1.1940 USD |
360,336.0209 FLOW |
1.2460 USD |
1.1470 USD |
1.2480 USD |
1.1720 USD |
| 2024-04-01 |
1.2750 USD |
267,786.1314 FLOW |
1.3440 USD |
1.2260 USD |
1.3520 USD |
1.2580 USD |
| 2024-03-31 |
1.3290 USD |
74,608.8728 FLOW |
1.2980 USD |
1.2980 USD |
1.3450 USD |
1.3360 USD |
| 2024-03-30 |
1.3360 USD |
206,159.2307 FLOW |
1.3530 USD |
1.3070 USD |
1.3580 USD |
1.3140 USD |
| 2024-03-29 |
1.3540 USD |
160,272.8944 FLOW |
1.3890 USD |
1.3300 USD |
1.3920 USD |
1.3460 USD |
| 2024-03-28 |
1.3790 USD |
254,049.2869 FLOW |
1.3830 USD |
1.3250 USD |
1.4060 USD |
1.3860 USD |
| 2024-03-27 |
1.4050 USD |
428,659.5591 FLOW |
1.4370 USD |
1.3510 USD |
1.5080 USD |
1.3860 USD |
| 2024-03-26 |
1.4330 USD |
918,508.5940 FLOW |
1.3750 USD |
1.3750 USD |
1.4620 USD |
1.4430 USD |
| 2024-03-25 |
1.3730 USD |
745,855.5823 FLOW |
1.3040 USD |
1.3020 USD |
1.4020 USD |
1.3860 USD |
| 2024-03-24 |
1.3000 USD |
253,169.1045 FLOW |
1.2660 USD |
1.2660 USD |
1.3260 USD |
1.3100 USD |
| 2024-03-23 |
1.2700 USD |
126,437.3496 FLOW |
1.2450 USD |
1.2300 USD |
1.3050 USD |
1.2930 USD |
| 2024-03-22 |
1.2740 USD |
241,463.7072 FLOW |
1.3040 USD |
1.2230 USD |
1.3350 USD |
1.2330 USD |
| 2024-03-21 |
1.3070 USD |
211,976.8602 FLOW |
1.3190 USD |
1.2690 USD |
1.3490 USD |
1.3210 USD |
| 2024-03-20 |
1.2300 USD |
589,194.0796 FLOW |
1.2010 USD |
1.1400 USD |
1.3310 USD |
1.3260 USD |
| 2024-03-19 |
1.2550 USD |
1,102,110.6417 FLOW |
1.2890 USD |
1.1410 USD |
1.3490 USD |
1.1990 USD |
| 2024-03-18 |
1.3250 USD |
445,791.2764 FLOW |
1.3600 USD |
1.2610 USD |
1.4040 USD |
1.2930 USD |
| 2024-03-17 |
1.3020 USD |
663,486.3130 FLOW |
1.2680 USD |
1.2090 USD |
1.3550 USD |
1.3490 USD |
| 2024-03-16 |
1.3550 USD |
430,703.6792 FLOW |
1.4050 USD |
1.2360 USD |
1.4390 USD |
1.2650 USD |
| 2024-03-15 |
1.3870 USD |
1,448,002.9101 FLOW |
1.5300 USD |
1.2840 USD |
1.5430 USD |
1.3560 USD |
| 2024-03-14 |
1.5170 USD |
868,385.6144 FLOW |
1.5870 USD |
1.4380 USD |
1.5870 USD |
1.5050 USD |
| 2024-03-13 |
1.6150 USD |
1,271,850.9009 FLOW |
1.6430 USD |
1.4450 USD |
1.6950 USD |
1.5890 USD |
| 2024-03-12 |
1.5970 USD |
892,616.4581 FLOW |
1.5230 USD |
1.4860 USD |
1.6800 USD |
1.5920 USD |
| 2024-03-11 |
1.4560 USD |
1,714,944.1712 FLOW |
1.4120 USD |
1.2760 USD |
1.5890 USD |
1.5300 USD |
| 2024-03-10 |
1.4390 USD |
815,706.1396 FLOW |
1.3800 USD |
1.3740 USD |
1.4920 USD |
1.4340 USD |
| 2024-03-09 |
1.3930 USD |
491,698.4742 FLOW |
1.3380 USD |
1.3160 USD |
1.4380 USD |
1.3840 USD |
| 2024-03-08 |
1.3160 USD |
409,260.1331 FLOW |
1.3340 USD |
1.2510 USD |
1.3510 USD |
1.3200 USD |
| 2024-03-07 |
1.3450 USD |
1,418,513.5458 FLOW |
1.2170 USD |
1.2170 USD |
1.4080 USD |
1.3480 USD |
| 2024-03-06 |
1.1230 USD |
516,733.7067 FLOW |
1.1240 USD |
1.0670 USD |
1.1870 USD |
1.1620 USD |
| 2024-03-05 |
1.1510 USD |
611,499.9513 FLOW |
1.2300 USD |
0.9640 USD |
1.2640 USD |
1.0850 USD |
| 2024-03-04 |
1.2330 USD |
939,912.2391 FLOW |
1.2130 USD |
1.1880 USD |
1.2950 USD |
1.2410 USD |
| 2024-03-03 |
1.1640 USD |
579,623.9847 FLOW |
1.2090 USD |
1.0660 USD |
1.2260 USD |
1.2250 USD |