Identifier on Kucoin: FLOW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.5516 USDT |
26,136.8276 FLOW |
0.5579 USDT |
0.5372 USDT |
0.5620 USDT |
0.5468 USDT |
| 2024-08-13 |
0.5515 USDT |
18,011.0457 FLOW |
0.5522 USDT |
0.5341 USDT |
0.5660 USDT |
0.5620 USDT |
| 2024-08-12 |
0.5498 USDT |
33,506.4211 FLOW |
0.5297 USDT |
0.5270 USDT |
0.5638 USDT |
0.5473 USDT |
| 2024-08-11 |
0.5548 USDT |
16,447.5104 FLOW |
0.5632 USDT |
0.5396 USDT |
0.5718 USDT |
0.5396 USDT |
| 2024-08-10 |
0.5573 USDT |
7,437.5191 FLOW |
0.5539 USDT |
0.5508 USDT |
0.5642 USDT |
0.5642 USDT |
| 2024-08-09 |
0.5558 USDT |
70,659.0049 FLOW |
0.5617 USDT |
0.5415 USDT |
0.5657 USDT |
0.5444 USDT |
| 2024-08-08 |
0.5425 USDT |
79,565.8949 FLOW |
0.5096 USDT |
0.5024 USDT |
0.5769 USDT |
0.5501 USDT |
| 2024-08-07 |
0.5238 USDT |
102,321.1165 FLOW |
0.5201 USDT |
0.5034 USDT |
0.5386 USDT |
0.5076 USDT |
| 2024-08-06 |
0.5243 USDT |
105,413.8625 FLOW |
0.5067 USDT |
0.5066 USDT |
0.5372 USDT |
0.5300 USDT |
| 2024-08-05 |
0.4815 USDT |
462,215.8057 FLOW |
0.5316 USDT |
0.4324 USDT |
0.5350 USDT |
0.5093 USDT |
| 2024-08-04 |
0.5399 USDT |
100,379.4202 FLOW |
0.5606 USDT |
0.5110 USDT |
0.5672 USDT |
0.5362 USDT |
| 2024-08-03 |
0.5952 USDT |
129,009.9584 FLOW |
0.6048 USDT |
0.5745 USDT |
0.6053 USDT |
0.5758 USDT |
| 2024-08-02 |
0.6627 USDT |
136,042.3961 FLOW |
0.6996 USDT |
0.6162 USDT |
0.7054 USDT |
0.6255 USDT |
| 2024-08-01 |
0.6780 USDT |
185,851.9496 FLOW |
0.6724 USDT |
0.6433 USDT |
0.7001 USDT |
0.6495 USDT |
| 2024-07-31 |
0.6928 USDT |
165,366.9449 FLOW |
0.6805 USDT |
0.6684 USDT |
0.7139 USDT |
0.6778 USDT |
| 2024-07-30 |
0.6899 USDT |
179,819.6834 FLOW |
0.6636 USDT |
0.6592 USDT |
0.7061 USDT |
0.6815 USDT |
| 2024-07-29 |
0.6747 USDT |
109,185.1146 FLOW |
0.6573 USDT |
0.6573 USDT |
0.6888 USDT |
0.6644 USDT |
| 2024-07-28 |
0.6660 USDT |
251,649.5337 FLOW |
0.6754 USDT |
0.6556 USDT |
0.6981 USDT |
0.6556 USDT |
| 2024-07-27 |
0.6707 USDT |
99,206.7539 FLOW |
0.6757 USDT |
0.6608 USDT |
0.6818 USDT |
0.6723 USDT |
| 2024-07-26 |
0.6754 USDT |
190,575.5301 FLOW |
0.6352 USDT |
0.6313 USDT |
0.6968 USDT |
0.6728 USDT |
| 2024-07-25 |
0.6317 USDT |
261,684.5429 FLOW |
0.6665 USDT |
0.6018 USDT |
0.6681 USDT |
0.6113 USDT |
| 2024-07-24 |
0.6724 USDT |
1,329,571.4264 FLOW |
0.6005 USDT |
0.5958 USDT |
0.7235 USDT |
0.6706 USDT |
| 2024-07-23 |
0.6158 USDT |
56,934.2160 FLOW |
0.6285 USDT |
0.5942 USDT |
0.6343 USDT |
0.6032 USDT |
| 2024-07-22 |
0.6383 USDT |
90,441.1440 FLOW |
0.6514 USDT |
0.6261 USDT |
0.6636 USDT |
0.6373 USDT |
| 2024-07-21 |
0.6384 USDT |
49,791.3997 FLOW |
0.6474 USDT |
0.6180 USDT |
0.6564 USDT |
0.6471 USDT |
| 2024-07-20 |
0.6426 USDT |
81,270.2581 FLOW |
0.6420 USDT |
0.6304 USDT |
0.6698 USDT |
0.6405 USDT |
| 2024-07-19 |
0.6200 USDT |
45,609.2667 FLOW |
0.6056 USDT |
0.5925 USDT |
0.6400 USDT |
0.6399 USDT |
| 2024-07-18 |
0.6164 USDT |
36,555.9137 FLOW |
0.6159 USDT |
0.5960 USDT |
0.6379 USDT |
0.6043 USDT |
| 2024-07-17 |
0.6233 USDT |
62,411.6101 FLOW |
0.6145 USDT |
0.6124 USDT |
0.6329 USDT |
0.6230 USDT |
| 2024-07-16 |
0.6120 USDT |
80,221.3110 FLOW |
0.6254 USDT |
0.5904 USDT |
0.6288 USDT |
0.6230 USDT |
| 2024-07-15 |
0.5928 USDT |
79,218.1010 FLOW |
0.5833 USDT |
0.5833 USDT |
0.6076 USDT |
0.6041 USDT |
| 2024-07-14 |
0.5740 USDT |
63,080.4095 FLOW |
0.5726 USDT |
0.5650 USDT |
0.5808 USDT |
0.5710 USDT |
| 2024-07-13 |
0.5636 USDT |
41,668.2702 FLOW |
0.5571 USDT |
0.5547 USDT |
0.5716 USDT |
0.5697 USDT |
| 2024-07-12 |
0.5586 USDT |
199,181.8851 FLOW |
0.5460 USDT |
0.5353 USDT |
0.5860 USDT |
0.5570 USDT |
| 2024-07-11 |
0.5571 USDT |
94,403.3751 FLOW |
0.5528 USDT |
0.5454 USDT |
0.5718 USDT |
0.5454 USDT |
| 2024-07-10 |
0.5508 USDT |
74,654.7424 FLOW |
0.5443 USDT |
0.5388 USDT |
0.5583 USDT |
0.5496 USDT |
| 2024-07-09 |
0.5370 USDT |
63,827.0374 FLOW |
0.5232 USDT |
0.5195 USDT |
0.5480 USDT |
0.5450 USDT |
| 2024-07-08 |
0.5143 USDT |
125,641.5477 FLOW |
0.5056 USDT |
0.4868 USDT |
0.5418 USDT |
0.5246 USDT |
| 2024-07-07 |
0.5266 USDT |
105,887.6587 FLOW |
0.5415 USDT |
0.5150 USDT |
0.5436 USDT |
0.5266 USDT |
| 2024-07-06 |
0.5195 USDT |
57,240.7565 FLOW |
0.5092 USDT |
0.5033 USDT |
0.5414 USDT |
0.5411 USDT |
| 2024-07-05 |
0.4994 USDT |
270,528.3337 FLOW |
0.5350 USDT |
0.4693 USDT |
0.5355 USDT |
0.5097 USDT |
| 2024-07-04 |
0.5733 USDT |
115,349.1794 FLOW |
0.5990 USDT |
0.5494 USDT |
0.6030 USDT |
0.5597 USDT |
| 2024-07-03 |
0.6049 USDT |
77,375.1243 FLOW |
0.6256 USDT |
0.5913 USDT |
0.6290 USDT |
0.5964 USDT |
| 2024-07-02 |
0.6208 USDT |
32,346.1731 FLOW |
0.6190 USDT |
0.6129 USDT |
0.6303 USDT |
0.6240 USDT |
| 2024-07-01 |
0.6310 USDT |
69,112.2895 FLOW |
0.6283 USDT |
0.6167 USDT |
0.6454 USDT |
0.6187 USDT |
| 2024-06-30 |
0.6163 USDT |
21,312.6353 FLOW |
0.6053 USDT |
0.5979 USDT |
0.6222 USDT |
0.6171 USDT |
| 2024-06-29 |
0.6172 USDT |
45,625.8066 FLOW |
0.6122 USDT |
0.6025 USDT |
0.6320 USDT |
0.6056 USDT |
| 2024-06-28 |
0.6322 USDT |
23,537.5677 FLOW |
0.6250 USDT |
0.6202 USDT |
0.6481 USDT |
0.6323 USDT |
| 2024-06-27 |
0.6243 USDT |
23,586.0645 FLOW |
0.6161 USDT |
0.6009 USDT |
0.6342 USDT |
0.6259 USDT |
| 2024-06-26 |
0.6219 USDT |
15,004.8224 FLOW |
0.6391 USDT |
0.6121 USDT |
0.6463 USDT |
0.6229 USDT |