Identifier on Kucoin: FLOW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.5390 USDT |
44,846.8076 FLOW |
0.5388 USDT |
0.5186 USDT |
0.5521 USDT |
0.5295 USDT |
| 2024-10-01 |
0.5648 USDT |
146,100.4132 FLOW |
0.5809 USDT |
0.5277 USDT |
0.5966 USDT |
0.5386 USDT |
| 2024-09-30 |
0.5999 USDT |
113,639.8302 FLOW |
0.6169 USDT |
0.5855 USDT |
0.6198 USDT |
0.5877 USDT |
| 2024-09-29 |
0.6154 USDT |
68,916.7803 FLOW |
0.6168 USDT |
0.6032 USDT |
0.6242 USDT |
0.6177 USDT |
| 2024-09-28 |
0.6146 USDT |
54,543.2367 FLOW |
0.6275 USDT |
0.6046 USDT |
0.6303 USDT |
0.6131 USDT |
| 2024-09-27 |
0.6289 USDT |
80,744.7830 FLOW |
0.6246 USDT |
0.6210 USDT |
0.6377 USDT |
0.6285 USDT |
| 2024-09-26 |
0.6162 USDT |
67,128.2679 FLOW |
0.6024 USDT |
0.5927 USDT |
0.6295 USDT |
0.6200 USDT |
| 2024-09-25 |
0.6103 USDT |
64,404.4273 FLOW |
0.6042 USDT |
0.6008 USDT |
0.6175 USDT |
0.6133 USDT |
| 2024-09-24 |
0.5945 USDT |
40,325.0227 FLOW |
0.5894 USDT |
0.5796 USDT |
0.6046 USDT |
0.5959 USDT |
| 2024-09-23 |
0.5869 USDT |
58,487.1666 FLOW |
0.5763 USDT |
0.5662 USDT |
0.6027 USDT |
0.5856 USDT |
| 2024-09-22 |
0.5794 USDT |
28,176.4457 FLOW |
0.5947 USDT |
0.5672 USDT |
0.5947 USDT |
0.5750 USDT |
| 2024-09-21 |
0.5842 USDT |
45,627.5220 FLOW |
0.5781 USDT |
0.5749 USDT |
0.5961 USDT |
0.5955 USDT |
| 2024-09-20 |
0.5800 USDT |
68,403.1960 FLOW |
0.5693 USDT |
0.5606 USDT |
0.5919 USDT |
0.5776 USDT |
| 2024-09-19 |
0.5612 USDT |
75,178.6059 FLOW |
0.5472 USDT |
0.5434 USDT |
0.5769 USDT |
0.5651 USDT |
| 2024-09-18 |
0.5257 USDT |
79,634.4615 FLOW |
0.5364 USDT |
0.5148 USDT |
0.5424 USDT |
0.5353 USDT |
| 2024-09-17 |
0.5326 USDT |
28,492.1924 FLOW |
0.5263 USDT |
0.5201 USDT |
0.5441 USDT |
0.5349 USDT |
| 2024-09-16 |
0.5332 USDT |
38,146.3577 FLOW |
0.5405 USDT |
0.5208 USDT |
0.5405 USDT |
0.5241 USDT |
| 2024-09-15 |
0.5554 USDT |
24,654.3159 FLOW |
0.5593 USDT |
0.5480 USDT |
0.5618 USDT |
0.5498 USDT |
| 2024-09-14 |
0.5615 USDT |
31,152.2969 FLOW |
0.5642 USDT |
0.5545 USDT |
0.5693 USDT |
0.5612 USDT |
| 2024-09-13 |
0.5586 USDT |
57,444.5591 FLOW |
0.5584 USDT |
0.5506 USDT |
0.5653 USDT |
0.5607 USDT |
| 2024-09-12 |
0.5521 USDT |
60,618.2133 FLOW |
0.5464 USDT |
0.5453 USDT |
0.5618 USDT |
0.5563 USDT |
| 2024-09-11 |
0.5347 USDT |
50,822.4919 FLOW |
0.5404 USDT |
0.5225 USDT |
0.5464 USDT |
0.5459 USDT |
| 2024-09-10 |
0.5352 USDT |
114,867.9874 FLOW |
0.5404 USDT |
0.5295 USDT |
0.5455 USDT |
0.5454 USDT |
| 2024-09-09 |
0.5279 USDT |
73,867.0082 FLOW |
0.5235 USDT |
0.5183 USDT |
0.5480 USDT |
0.5434 USDT |
| 2024-09-08 |
0.5173 USDT |
52,170.8198 FLOW |
0.5151 USDT |
0.5078 USDT |
0.5266 USDT |
0.5153 USDT |
| 2024-09-07 |
0.5209 USDT |
37,210.5869 FLOW |
0.5164 USDT |
0.5080 USDT |
0.5250 USDT |
0.5190 USDT |
| 2024-09-06 |
0.5318 USDT |
90,811.3247 FLOW |
0.5324 USDT |
0.5154 USDT |
0.5427 USDT |
0.5165 USDT |
| 2024-09-05 |
0.5416 USDT |
91,291.9715 FLOW |
0.5586 USDT |
0.5320 USDT |
0.5586 USDT |
0.5354 USDT |
| 2024-09-04 |
0.5502 USDT |
61,592.9709 FLOW |
0.5492 USDT |
0.5261 USDT |
0.5750 USDT |
0.5617 USDT |
| 2024-09-03 |
0.5771 USDT |
169,899.1741 FLOW |
0.5673 USDT |
0.5492 USDT |
0.5983 USDT |
0.5498 USDT |
| 2024-09-02 |
0.5521 USDT |
63,210.7343 FLOW |
0.5299 USDT |
0.5256 USDT |
0.5658 USDT |
0.5624 USDT |
| 2024-09-01 |
0.5395 USDT |
26,677.2772 FLOW |
0.5545 USDT |
0.5233 USDT |
0.5545 USDT |
0.5250 USDT |
| 2024-08-31 |
0.5554 USDT |
31,755.0603 FLOW |
0.5550 USDT |
0.5504 USDT |
0.5628 USDT |
0.5559 USDT |
| 2024-08-30 |
0.5515 USDT |
41,029.6853 FLOW |
0.5525 USDT |
0.5292 USDT |
0.5618 USDT |
0.5524 USDT |
| 2024-08-29 |
0.5507 USDT |
27,823.9449 FLOW |
0.5369 USDT |
0.5368 USDT |
0.5676 USDT |
0.5497 USDT |
| 2024-08-28 |
0.5428 USDT |
108,400.9800 FLOW |
0.5442 USDT |
0.5235 USDT |
0.5577 USDT |
0.5321 USDT |
| 2024-08-27 |
0.5744 USDT |
69,314.8722 FLOW |
0.5720 USDT |
0.5647 USDT |
0.5882 USDT |
0.5695 USDT |
| 2024-08-26 |
0.5957 USDT |
60,622.4288 FLOW |
0.6018 USDT |
0.5734 USDT |
0.6122 USDT |
0.5774 USDT |
| 2024-08-25 |
0.6096 USDT |
64,812.0754 FLOW |
0.6129 USDT |
0.5882 USDT |
0.6293 USDT |
0.6051 USDT |
| 2024-08-24 |
0.6160 USDT |
74,434.5236 FLOW |
0.6099 USDT |
0.6028 USDT |
0.6249 USDT |
0.6226 USDT |
| 2024-08-23 |
0.5938 USDT |
79,575.4877 FLOW |
0.5806 USDT |
0.5787 USDT |
0.6119 USDT |
0.6096 USDT |
| 2024-08-22 |
0.5725 USDT |
32,262.7358 FLOW |
0.5733 USDT |
0.5629 USDT |
0.5853 USDT |
0.5822 USDT |
| 2024-08-21 |
0.5584 USDT |
47,682.0179 FLOW |
0.5473 USDT |
0.5404 USDT |
0.5779 USDT |
0.5728 USDT |
| 2024-08-20 |
0.5465 USDT |
120,161.6750 FLOW |
0.5384 USDT |
0.5340 USDT |
0.5540 USDT |
0.5452 USDT |
| 2024-08-19 |
0.5267 USDT |
27,947.9277 FLOW |
0.5261 USDT |
0.5187 USDT |
0.5378 USDT |
0.5364 USDT |
| 2024-08-18 |
0.5363 USDT |
61,138.7521 FLOW |
0.5320 USDT |
0.5261 USDT |
0.5437 USDT |
0.5321 USDT |
| 2024-08-17 |
0.5250 USDT |
29,818.0999 FLOW |
0.5274 USDT |
0.5202 USDT |
0.5312 USDT |
0.5274 USDT |
| 2024-08-16 |
0.5294 USDT |
40,051.3570 FLOW |
0.5258 USDT |
0.5150 USDT |
0.5384 USDT |
0.5299 USDT |
| 2024-08-15 |
0.5402 USDT |
118,208.5970 FLOW |
0.5459 USDT |
0.5197 USDT |
0.5563 USDT |
0.5227 USDT |
| 2024-08-14 |
0.5516 USDT |
26,136.8276 FLOW |
0.5579 USDT |
0.5372 USDT |
0.5620 USDT |
0.5468 USDT |