Flow USD (FLOW-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:17PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.852371 | 0.878186 | 0.825423 | 0.876255 | 0.876255 | 53,780,352 |
| 01 May 2024 | 0.840827 | 0.855552 | 0.793788 | 0.852323 | 0.852323 | 70,049,147 |
| 30 Apr 2024 | 0.897049 | 0.908762 | 0.815478 | 0.840827 | 0.840827 | 55,905,045 |
| 29 Apr 2024 | 0.895510 | 0.903914 | 0.860860 | 0.897045 | 0.897045 | 42,841,101 |
| 28 Apr 2024 | 0.905406 | 0.926670 | 0.892167 | 0.895510 | 0.895510 | 32,758,644 |
| 27 Apr 2024 | 0.903123 | 0.911985 | 0.867666 | 0.905406 | 0.905406 | 41,413,994 |
| 26 Apr 2024 | 0.925211 | 0.928944 | 0.896785 | 0.902990 | 0.902990 | 42,837,364 |
| 25 Apr 2024 | 0.935177 | 0.951365 | 0.893218 | 0.925211 | 0.925211 | 56,884,639 |
| 24 Apr 2024 | 0.949260 | 1.032681 | 0.927510 | 0.935155 | 0.935155 | 92,677,691 |
| 23 Apr 2024 | 0.958306 | 0.967736 | 0.935227 | 0.949260 | 0.949260 | 41,744,285 |
| 22 Apr 2024 | 0.926156 | 0.971649 | 0.921556 | 0.958306 | 0.958306 | 51,256,182 |
| 21 Apr 2024 | 0.943046 | 0.953511 | 0.909300 | 0.926156 | 0.926156 | 38,648,659 |
| 20 Apr 2024 | 0.878770 | 0.948318 | 0.867153 | 0.943046 | 0.943046 | 42,001,646 |
| 19 Apr 2024 | 0.876867 | 0.896389 | 0.801846 | 0.878769 | 0.878769 | 65,273,716 |
| 18 Apr 2024 | 0.844794 | 0.883777 | 0.826370 | 0.876867 | 0.876867 | 55,935,944 |
| 17 Apr 2024 | 0.880542 | 0.893249 | 0.824606 | 0.844794 | 0.844794 | 55,159,185 |
| 16 Apr 2024 | 0.878521 | 0.894203 | 0.837738 | 0.880545 | 0.880545 | 65,679,449 |
| 15 Apr 2024 | 0.932923 | 0.970553 | 0.848136 | 0.878521 | 0.878521 | 83,682,129 |
| 14 Apr 2024 | 0.877543 | 0.942174 | 0.834167 | 0.932923 | 0.932923 | 115,515,174 |
| 13 Apr 2024 | 1.021476 | 1.028045 | 0.770182 | 0.877543 | 0.877543 | 133,643,997 |
| 12 Apr 2024 | 1.188497 | 1.204517 | 0.937890 | 1.021476 | 1.021476 | 106,026,756 |
| 11 Apr 2024 | 1.223804 | 1.228168 | 1.180450 | 1.188497 | 1.188497 | 64,647,325 |
| 10 Apr 2024 | 1.247616 | 1.256276 | 1.180123 | 1.223804 | 1.223804 | 63,218,247 |
| 09 Apr 2024 | 1.313195 | 1.319673 | 1.241389 | 1.247616 | 1.247616 | 63,459,549 |
| 08 Apr 2024 | 1.249656 | 1.320881 | 1.219954 | 1.313195 | 1.313195 | 61,222,055 |
| 07 Apr 2024 | 1.251637 | 1.268718 | 1.234038 | 1.249656 | 1.249656 | 35,341,234 |
| 06 Apr 2024 | 1.244549 | 1.263797 | 1.218578 | 1.251637 | 1.251637 | 36,078,251 |
| 05 Apr 2024 | 1.230469 | 1.267016 | 1.159074 | 1.244549 | 1.244549 | 66,802,250 |
| 04 Apr 2024 | 1.177483 | 1.251643 | 1.153303 | 1.230469 | 1.230469 | 63,636,046 |
| 03 Apr 2024 | 1.162001 | 1.215896 | 1.127215 | 1.177483 | 1.177483 | 76,719,804 |
| 02 Apr 2024 | 1.255370 | 1.255375 | 1.148289 | 1.162001 | 1.162001 | 95,434,144 |
| 01 Apr 2024 | 1.345528 | 1.352129 | 1.226320 | 1.255370 | 1.255370 | 85,132,749 |
| 31 Mar 2024 | 1.303813 | 1.346701 | 1.295140 | 1.345530 | 1.345530 | 50,488,596 |
| 30 Mar 2024 | 1.356535 | 1.358109 | 1.294396 | 1.303813 | 1.303813 | 60,202,522 |
| 29 Mar 2024 | 1.396798 | 1.396903 | 1.335487 | 1.356535 | 1.356535 | 74,953,754 |
| 28 Mar 2024 | 1.384041 | 1.406159 | 1.327267 | 1.396798 | 1.396798 | 93,092,261 |
| 27 Mar 2024 | 1.440914 | 1.508157 | 1.359256 | 1.384041 | 1.384041 | 146,223,667 |
| 26 Mar 2024 | 1.375935 | 1.460961 | 1.372322 | 1.440914 | 1.440914 | 125,498,393 |
| 25 Mar 2024 | 1.307239 | 1.401733 | 1.303976 | 1.375935 | 1.375935 | 101,547,688 |
| 24 Mar 2024 | 1.264816 | 1.326699 | 1.264581 | 1.307239 | 1.307239 | 82,732,241 |
| 23 Mar 2024 | 1.247446 | 1.305203 | 1.232339 | 1.264816 | 1.264816 | 64,797,820 |
| 22 Mar 2024 | 1.305822 | 1.332888 | 1.216948 | 1.247446 | 1.247446 | 99,536,492 |
| 21 Mar 2024 | 1.327188 | 1.347256 | 1.269338 | 1.305817 | 1.305817 | 108,089,987 |
| 20 Mar 2024 | 1.198185 | 1.330259 | 1.142823 | 1.327188 | 1.327188 | 152,793,593 |
| 19 Mar 2024 | 1.289910 | 1.341004 | 1.143580 | 1.198185 | 1.198185 | 228,251,235 |
| 18 Mar 2024 | 1.362508 | 1.403922 | 1.262762 | 1.289910 | 1.289910 | 125,965,057 |
| 17 Mar 2024 | 1.268999 | 1.379906 | 1.212183 | 1.362508 | 1.362508 | 134,502,652 |
| 16 Mar 2024 | 1.405436 | 1.439148 | 1.236017 | 1.268997 | 1.268997 | 149,345,345 |
| 15 Mar 2024 | 1.529347 | 1.545612 | 1.307803 | 1.405436 | 1.405436 | 237,318,216 |
| 14 Mar 2024 | 1.599435 | 1.601093 | 1.448958 | 1.529310 | 1.529310 | 179,092,217 |
| 13 Mar 2024 | 1.643577 | 1.692911 | 1.552578 | 1.599435 | 1.599435 | 164,007,183 |
| 12 Mar 2024 | 1.523222 | 1.674011 | 1.501656 | 1.643577 | 1.643577 | 353,235,212 |
| 11 Mar 2024 | 1.430260 | 1.559480 | 1.351154 | 1.523222 | 1.523222 | 238,118,782 |
| 10 Mar 2024 | 1.380493 | 1.488520 | 1.374219 | 1.430251 | 1.430251 | 169,730,517 |
| 09 Mar 2024 | 1.337038 | 1.438099 | 1.317927 | 1.380490 | 1.380490 | 125,677,723 |
| 08 Mar 2024 | 1.339512 | 1.350279 | 1.266662 | 1.337038 | 1.337038 | 134,038,708 |
| 07 Mar 2024 | 1.214497 | 1.405833 | 1.212648 | 1.339527 | 1.339527 | 349,258,981 |
| 06 Mar 2024 | 1.125012 | 1.222184 | 1.070857 | 1.214497 | 1.214497 | 142,137,223 |
| 05 Mar 2024 | 1.230158 | 1.262709 | 0.987910 | 1.125012 | 1.125012 | 233,079,341 |
| 04 Mar 2024 | 1.210955 | 1.295159 | 1.191212 | 1.229789 | 1.229789 | 168,144,028 |
| 03 Mar 2024 | 1.212993 | 1.224630 | 1.101567 | 1.211189 | 1.211189 | 124,420,868 |
| 02 Mar 2024 | 1.130834 | 1.240590 | 1.118403 | 1.213393 | 1.213393 | 145,608,296 |
| 01 Mar 2024 | 1.060549 | 1.135114 | 1.060549 | 1.130793 | 1.130793 | 107,848,531 |
| 29 Feb 2024 | 1.058536 | 1.104383 | 1.024427 | 1.060480 | 1.060480 | 186,078,981 |
| 28 Feb 2024 | 1.076024 | 1.109199 | 0.979277 | 1.058484 | 1.058484 | 183,136,315 |
| 27 Feb 2024 | 1.051640 | 1.104029 | 1.030332 | 1.076071 | 1.076071 | 158,433,029 |
| 26 Feb 2024 | 1.025143 | 1.075288 | 0.985885 | 1.051452 | 1.051452 | 142,542,765 |
| 25 Feb 2024 | 1.002201 | 1.038138 | 0.983156 | 1.025136 | 1.025136 | 76,467,024 |
| 24 Feb 2024 | 1.009304 | 1.065497 | 0.978829 | 1.001942 | 1.001942 | 138,472,591 |
| 23 Feb 2024 | 0.957263 | 1.018388 | 0.922434 | 1.009443 | 1.009443 | 147,032,545 |
| 22 Feb 2024 | 0.884230 | 0.961736 | 0.860136 | 0.957298 | 0.957298 | 86,085,152 |
| 21 Feb 2024 | 0.928348 | 0.929621 | 0.854304 | 0.884171 | 0.884171 | 64,643,263 |
| 20 Feb 2024 | 0.958322 | 0.959236 | 0.885240 | 0.928432 | 0.928432 | 78,051,204 |
| 19 Feb 2024 | 0.960271 | 0.974998 | 0.941175 | 0.958194 | 0.958194 | 60,649,917 |
| 18 Feb 2024 | 0.932741 | 0.968436 | 0.922500 | 0.958916 | 0.958916 | 51,056,144 |
| 17 Feb 2024 | 0.955871 | 0.960513 | 0.898759 | 0.932741 | 0.932741 | 55,815,235 |
| 16 Feb 2024 | 0.957317 | 0.998656 | 0.926656 | 0.955860 | 0.955860 | 93,248,025 |
| 15 Feb 2024 | 0.927409 | 0.987164 | 0.926274 | 0.957021 | 0.957021 | 147,079,126 |
| 14 Feb 2024 | 0.857128 | 0.932677 | 0.851585 | 0.927420 | 0.927420 | 94,611,001 |
| 13 Feb 2024 | 0.851099 | 0.891614 | 0.851099 | 0.857118 | 0.857118 | 92,992,330 |
| 12 Feb 2024 | 0.819342 | 0.858975 | 0.798921 | 0.851503 | 0.851503 | 51,184,348 |
| 11 Feb 2024 | 0.832856 | 0.838578 | 0.817779 | 0.819231 | 0.819231 | 35,224,517 |
| 10 Feb 2024 | 0.813307 | 0.845920 | 0.804051 | 0.833207 | 0.833207 | 61,488,316 |
| 09 Feb 2024 | 0.792648 | 0.818458 | 0.786168 | 0.813299 | 0.813299 | 60,411,982 |
| 08 Feb 2024 | 0.744892 | 0.818712 | 0.740423 | 0.792776 | 0.792776 | 58,299,062 |
| 07 Feb 2024 | 0.732746 | 0.746062 | 0.719062 | 0.744853 | 0.744853 | 28,449,965 |
| 06 Feb 2024 | 0.718903 | 0.743893 | 0.711251 | 0.732812 | 0.732812 | 28,875,004 |
| 05 Feb 2024 | 0.711255 | 0.734547 | 0.701112 | 0.718902 | 0.718902 | 28,693,502 |
| 04 Feb 2024 | 0.744029 | 0.744427 | 0.709572 | 0.711068 | 0.711068 | 24,139,773 |
| 03 Feb 2024 | 0.741185 | 0.753544 | 0.740688 | 0.744017 | 0.744017 | 26,943,702 |
| 02 Feb 2024 | 0.727550 | 0.745974 | 0.720596 | 0.741188 | 0.741188 | 30,656,758 |
| 01 Feb 2024 | 0.713826 | 0.731373 | 0.695732 | 0.727666 | 0.727666 | 40,589,555 |
| 31 Jan 2024 | 0.739740 | 0.742279 | 0.708623 | 0.713807 | 0.713807 | 50,005,865 |
| 30 Jan 2024 | 0.764948 | 0.769177 | 0.737804 | 0.739841 | 0.739841 | 44,663,971 |
| 29 Jan 2024 | 0.741247 | 0.772133 | 0.737575 | 0.764948 | 0.764948 | 36,266,972 |
| 28 Jan 2024 | 0.765786 | 0.771970 | 0.737335 | 0.741264 | 0.741264 | 36,147,214 |
| 27 Jan 2024 | 0.755564 | 0.769179 | 0.744080 | 0.765905 | 0.765905 | 29,607,938 |
| 26 Jan 2024 | 0.724872 | 0.764862 | 0.720140 | 0.755769 | 0.755769 | 45,590,996 |
| 25 Jan 2024 | 0.751841 | 0.751841 | 0.711754 | 0.724900 | 0.724900 | 43,248,431 |
| 24 Jan 2024 | 0.730798 | 0.755466 | 0.723158 | 0.751894 | 0.751894 | 52,302,870 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.