Identifier on Kucoin: FLOW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.8536 USDT |
39,993.6338 FLOW |
0.8495 USDT |
0.8255 USDT |
0.8847 USDT |
0.8763 USDT |
| 2024-04-17 |
0.8637 USDT |
66,753.4492 FLOW |
0.8800 USDT |
0.8218 USDT |
0.8935 USDT |
0.8483 USDT |
| 2024-04-16 |
0.8676 USDT |
56,938.6001 FLOW |
0.8763 USDT |
0.8354 USDT |
0.8936 USDT |
0.8720 USDT |
| 2024-04-15 |
0.9025 USDT |
71,869.7473 FLOW |
0.9308 USDT |
0.8424 USDT |
0.9724 USDT |
0.8676 USDT |
| 2024-04-14 |
0.8872 USDT |
119,158.9619 FLOW |
0.8732 USDT |
0.8333 USDT |
0.9323 USDT |
0.8977 USDT |
| 2024-04-13 |
0.8949 USDT |
359,911.7437 FLOW |
1.0182 USDT |
0.7637 USDT |
1.0281 USDT |
0.8080 USDT |
| 2024-04-12 |
1.0509 USDT |
211,993.9282 FLOW |
1.1925 USDT |
0.9226 USDT |
1.2039 USDT |
0.9664 USDT |
| 2024-04-11 |
1.2014 USDT |
71,051.7426 FLOW |
1.2235 USDT |
1.1800 USDT |
1.2290 USDT |
1.1901 USDT |
| 2024-04-10 |
1.2104 USDT |
52,229.6007 FLOW |
1.2435 USDT |
1.1701 USDT |
1.2568 USDT |
1.2033 USDT |
| 2024-04-09 |
1.2832 USDT |
79,054.6643 FLOW |
1.3150 USDT |
1.2476 USDT |
1.3187 USDT |
1.2577 USDT |
| 2024-04-08 |
1.2786 USDT |
64,566.8237 FLOW |
1.2492 USDT |
1.2195 USDT |
1.3220 USDT |
1.3077 USDT |
| 2024-04-07 |
1.2584 USDT |
22,690.2995 FLOW |
1.2477 USDT |
1.2425 USDT |
1.2681 USDT |
1.2444 USDT |
| 2024-04-06 |
1.2341 USDT |
46,867.8890 FLOW |
1.2408 USDT |
1.2175 USDT |
1.2533 USDT |
1.2501 USDT |
| 2024-04-05 |
1.1950 USDT |
46,118.7128 FLOW |
1.2273 USDT |
1.1581 USDT |
1.2513 USDT |
1.2444 USDT |
| 2024-04-04 |
1.2219 USDT |
54,929.2713 FLOW |
1.1749 USDT |
1.1519 USDT |
1.2500 USDT |
1.2184 USDT |
| 2024-04-03 |
1.1761 USDT |
38,321.7342 FLOW |
1.1637 USDT |
1.1249 USDT |
1.2160 USDT |
1.1790 USDT |
| 2024-04-02 |
1.1782 USDT |
83,749.0754 FLOW |
1.2548 USDT |
1.1473 USDT |
1.2548 USDT |
1.1759 USDT |
| 2024-04-01 |
1.2817 USDT |
64,663.4635 FLOW |
1.3444 USDT |
1.2257 USDT |
1.3524 USDT |
1.2590 USDT |
| 2024-03-31 |
1.3309 USDT |
60,539.3712 FLOW |
1.3022 USDT |
1.2955 USDT |
1.3458 USDT |
1.3328 USDT |
| 2024-03-30 |
1.3258 USDT |
165,219.6080 FLOW |
1.3545 USDT |
1.3014 USDT |
1.3581 USDT |
1.3032 USDT |
| 2024-03-29 |
1.3546 USDT |
61,965.3141 FLOW |
1.3950 USDT |
1.3340 USDT |
1.3950 USDT |
1.3600 USDT |
| 2024-03-28 |
1.3746 USDT |
87,072.3154 FLOW |
1.3857 USDT |
1.3246 USDT |
1.4068 USDT |
1.3973 USDT |
| 2024-03-27 |
1.4255 USDT |
225,712.9797 FLOW |
1.4399 USDT |
1.3576 USDT |
1.5070 USDT |
1.3926 USDT |
| 2024-03-26 |
1.4252 USDT |
669,376.5915 FLOW |
1.3765 USDT |
1.3711 USDT |
1.4600 USDT |
1.4341 USDT |
| 2024-03-25 |
1.3567 USDT |
458,739.1306 FLOW |
1.3075 USDT |
1.3007 USDT |
1.4019 USDT |
1.3753 USDT |
| 2024-03-24 |
1.2952 USDT |
216,264.4295 FLOW |
1.2639 USDT |
1.2634 USDT |
1.3284 USDT |
1.2936 USDT |
| 2024-03-23 |
1.2764 USDT |
225,578.6639 FLOW |
1.2500 USDT |
1.2296 USDT |
1.3052 USDT |
1.2726 USDT |
| 2024-03-22 |
1.2596 USDT |
692,330.5779 FLOW |
1.3051 USDT |
1.2204 USDT |
1.3340 USDT |
1.2238 USDT |
| 2024-03-21 |
1.3123 USDT |
672,562.9057 FLOW |
1.3286 USDT |
1.2208 USDT |
1.3490 USDT |
1.3089 USDT |
| 2024-03-20 |
1.2164 USDT |
1,056,167.4679 FLOW |
1.2013 USDT |
1.1401 USDT |
1.3289 USDT |
1.3262 USDT |
| 2024-03-19 |
1.2400 USDT |
1,529,830.8391 FLOW |
1.2885 USDT |
1.1435 USDT |
1.3494 USDT |
1.2296 USDT |
| 2024-03-18 |
1.3381 USDT |
451,266.3865 FLOW |
1.3617 USDT |
1.2608 USDT |
1.4053 USDT |
1.2890 USDT |
| 2024-03-17 |
1.2900 USDT |
401,237.0166 FLOW |
1.2713 USDT |
1.2055 USDT |
1.3549 USDT |
1.3491 USDT |
| 2024-03-16 |
1.3531 USDT |
446,024.2488 FLOW |
1.4049 USDT |
1.1712 USDT |
1.4696 USDT |
1.2814 USDT |
| 2024-03-15 |
1.3939 USDT |
697,189.2530 FLOW |
1.5330 USDT |
1.2745 USDT |
1.5469 USDT |
1.3577 USDT |
| 2024-03-14 |
1.5156 USDT |
538,789.9146 FLOW |
1.5988 USDT |
1.4400 USDT |
1.5988 USDT |
1.5190 USDT |
| 2024-03-13 |
1.6085 USDT |
425,275.7400 FLOW |
1.6468 USDT |
1.5484 USDT |
1.6977 USDT |
1.5897 USDT |
| 2024-03-12 |
1.5851 USDT |
909,117.3445 FLOW |
1.5221 USDT |
1.4456 USDT |
1.6848 USDT |
1.6033 USDT |
| 2024-03-11 |
1.4869 USDT |
631,727.0672 FLOW |
1.4280 USDT |
1.3247 USDT |
1.6000 USDT |
1.5106 USDT |
| 2024-03-10 |
1.4321 USDT |
585,806.7677 FLOW |
1.3770 USDT |
1.2732 USDT |
1.4885 USDT |
1.4214 USDT |
| 2024-03-09 |
1.3811 USDT |
564,832.1899 FLOW |
1.3356 USDT |
1.3123 USDT |
1.4392 USDT |
1.3879 USDT |
| 2024-03-08 |
1.3074 USDT |
585,468.4880 FLOW |
1.3356 USDT |
1.2571 USDT |
1.3490 USDT |
1.3248 USDT |
| 2024-03-07 |
1.3347 USDT |
936,916.9070 FLOW |
1.2156 USDT |
1.2096 USDT |
1.4101 USDT |
1.3372 USDT |
| 2024-03-06 |
1.1425 USDT |
555,620.7702 FLOW |
1.1231 USDT |
1.0700 USDT |
1.1872 USDT |
1.1688 USDT |
| 2024-03-05 |
1.1521 USDT |
1,167,713.1442 FLOW |
1.2277 USDT |
0.9258 USDT |
1.2900 USDT |
1.0823 USDT |
| 2024-03-04 |
1.2461 USDT |
469,205.5547 FLOW |
1.2115 USDT |
1.1852 USDT |
1.2969 USDT |
1.2307 USDT |
| 2024-03-03 |
1.1624 USDT |
476,481.9575 FLOW |
1.2110 USDT |
1.0590 USDT |
1.2184 USDT |
1.2184 USDT |
| 2024-03-02 |
1.1804 USDT |
588,076.2350 FLOW |
1.1278 USDT |
1.1118 USDT |
1.2998 USDT |
1.1996 USDT |
| 2024-03-01 |
1.0937 USDT |
572,200.8032 FLOW |
1.0608 USDT |
1.0580 USDT |
1.1367 USDT |
1.1037 USDT |
| 2024-02-29 |
1.0729 USDT |
329,794.3287 FLOW |
1.0556 USDT |
1.0296 USDT |
1.1066 USDT |
1.0651 USDT |