Flow (FLOW) historical data and Live price

Flow

FLOW

$ 29.28 -3.928 %

0.00051224 BTC

MARKET CAP
994.663 M

24H VOLUME
99.865 M

CIRC.SUPPLY
33.968 M

MAX SUPPLY
1.344 B

FLOW

USD

Rank104

1H -1.20 %

24H -3.93 %

7D -5.26 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/6/21	33.243	33.269	29.585	30.474	103,232,172.15	1,035,125,987.52
5/6/21	33.243	33.269	29.585	30.474	103,232,172.15	1,035,125,987.52
5/6/21	33.243	33.269	29.585	30.474	103,232,172.15	1,035,125,987.52
5/6/21	33.243	33.269	29.585	30.474	103,232,172.15	1,035,125,987.52
5/5/21	32.297	33.265	31.696	33.263	72,704,200.8	1,129,863,336.29
5/5/21	32.297	33.265	31.696	33.263	72,704,200.8	1,129,863,336.29
5/5/21	32.297	33.265	31.696	33.263	72,704,200.8	1,129,863,336.29
5/5/21	32.297	33.265	31.696	33.263	72,704,200.8	1,129,863,336.29
4/26/21	26.776	30.172	26.776	30.172	56,613,144.6	1,024,867,222.95
4/25/21	26.882	28.523	25.918	26.776	45,514,464	909,529,293.4
4/24/21	27.732	29.122	26.325	26.872	54,457,850.65	912,796,061.89
4/23/21	29.863	30.144	24.726	27.721	97,245,526.47	941,623,671.23
4/22/21	33.411	34.017	29.869	29.882	63,086,752.25	1,015,014,833.94
4/21/21	34.393	35.202	33.361	33.429	53,317,516.65	1,135,502,263.02
4/20/21	32.895	35.343	30.912	34.38	138,999,531.67	1,167,822,650.46
4/19/21	32.524	34.052	31.766	32.904	78,002,056.94	1,117,669,859.71
4/18/21	35.632	36.532	29.941	32.572	112,644,536.43	1,106,385,059.62
4/17/21	36.559	36.589	35.435	35.696	50,276,247.24	1,212,510,474.26
4/16/21	38.456	38.64	35.015	36.582	62,763,522.21	1,242,595,393.07
4/15/21	37.163	38.846	36.804	38.446	55,229,635.07	1,305,914,935.72
4/14/21	38.419	38.854	35.792	37.148	51,209,619.32	1,261,825,628.79
4/13/21	38.109	39.23	37.191	38.454	78,001,528.71	1,306,207,168.91
4/12/21	33.819	39.114	33.346	38.101	183,505,374.16	1,294,217,916.7
4/11/21	35.023	35.367	33.001	33.845	66,697,268.23	1,149,632,466
4/10/21	35.265	36.551	34.787	35.022	66,782,887.92	1,189,622,500.39
4/9/21	35.387	36.491	34.709	35.281	62,284,301.18	1,198,414,613.33
4/8/21	35.001	35.762	33.815	35.4	91,555,451.47	1,202,463,683.6
4/7/21	36.23	39.215	33.003	35.074	262,303,617.79	1,191,397,790.12
4/6/21	38.568	38.786	34.302	36.268	137,557,109.32	1,231,941,967.59
4/5/21	34.768	46.163	34.301	38.554	381,504,287.91	1,173,230,418.48
4/4/21	30.371	36.018	30.337	34.772	185,074,818.97	1,058,160,350.73
4/3/21	29.919	33.675	29.802	30.425	141,138,961.71	925,865,551.41
4/2/21	31.177	32.344	29.195	29.908	125,715,512.38	910,118,524.7
4/1/21	34.37	34.776	31.06	31.133	114,571,031.35	947,422,035.42
3/31/21	32.979	36.58	32.849	34.408	120,603,871.16	1,047,077,620.52
3/30/21	32.635	34.548	31.698	33.019	66,350,581.24	1,004,793,055.04
3/29/21	29.813	33.627	29.683	32.633	92,056,441.64	993,064,508.35
3/28/21	27.432	30.672	27.212	29.783	61,588,464.62	906,319,242.07
3/27/21	29.88	30.481	27.411	27.415	64,295,058.56	834,268,930.45
3/26/21	25.438	33.058	25.357	29.841	257,565,105.1	908,098,401.53
3/25/21	25.675	26.325	24.37	25.453	41,230,010.01	774,574,445.24
3/24/21	26.297	28.725	25.225	25.659	54,726,649.02	780,841,345.32
3/23/21	27.13	28.253	24.236	26.299	64,100,386.12	800,307,015.35
3/22/21	30.169	30.169	26.474	27.117	52,058,325.04	825,189,332.51
3/21/21	31.378	31.638	29.335	30.138	34,518,166.36	917,127,831.39
3/20/21	31.719	32.489	31.412	31.412	26,468,804.33	955,900,777.7
3/19/21	31.61	32.731	31.071	31.723	33,595,347.41	965,353,919.37
3/18/21	32.216	32.762	31.528	31.608	39,329,785.42	961,867,354.11
3/17/21	33.422	34.025	31.292	32.21	46,406,186.3	980,179,150.09
3/16/21	34.75	34.76	32.492	33.364	18,676,265.74	1,015,307,576.3
3/15/21	36.247	37.233	32.961	34.736	57,370,643.97	1,057,065,138.54
3/14/21	37.451	37.687	34.104	36.3	69,560,228.81	1,104,659,209.46
3/13/21	35.391	38.946	34.471	37.654	170,893,244.73	1,145,850,142.54
3/12/21	32.508	35.366	30.198	35.366	75,886,315.43	1,076,211,318.01
3/11/21	34.246	34.367	31.219	32.465	40,825,326.34	987,933,539.13
3/10/21	35.521	35.536	32.927	34.275	68,744,530.59	1,043,037,941.66
3/9/21	32.139	38.333	32.126	35.567	135,347,963.47	828,754,796.73
3/8/21	34.194	35.647	31.656	32.175	61,298,354.24	749,707,507.89
3/7/21	34.697	36.581	33.014	34.221	50,992,358.81	797,386,192.54
3/6/21	34.579	35.344	30.761	34.699	80,571,096.79	808,525,352.99
3/5/21	39.109	39.209	34.37	34.579	109,696,060.57	805,727,154.84
3/4/21	32.506	41.115	31.888	39.038	205,574,632.01	909,620,181.99
3/3/21	29.85	34.002	28.901	32.511	114,310,541.78	757,538,320.67
3/2/21	28.49	30.272	26.805	29.844	115,857,028.56	695,386,336.49
3/1/21	20.825	30.021	20.771	28.701	107,296,185.84	668,772,772.64
2/28/21	20.551	22.023	19.296	20.813	59,356,488.87	484,965,902.07
2/27/21	19.868	21.146	19.557	20.539	26,939,470.56	478,579,950.74
2/26/21	20.317	20.624	18.335	19.859	43,661,711.92	462,740,864.38
2/25/21	20.959	21.867	19.441	20.331	37,511,198.21	473,735,991.96
2/24/21	21.36	23.056	19.942	20.965	23,362,271.78	488,510,326.16
2/23/21	22.584	23.573	18.206	21.31	45,629,454.76	496,541,252.24
2/22/21	21.877	23.189	18.279	22.626	54,680,573.76	527,219,319.62
2/21/21	18.745	26.219	18.559	21.877	76,251,137.27	509,758,987.71
2/20/21	18.64	18.971	18.019	18.729	16,706,781.19	436,407,865.13
2/19/21	19.121	19.16	17.709	18.627	21,658,614.7	434,025,389.57
2/18/21	17.194	19.437	17.194	19.122	22,907,428.18	445,568,201.41
2/17/21	19.154	19.54	16.827	17.192	24,257,215.99	400,596,439.84
2/16/21	19.151	19.367	17.364	19.155	30,352,818.98	446,330,324.61
2/15/21	17.857	20.065	16.232	19.147	58,256,176.31	446,132,670.63
2/14/21	14.779	18.696	14.382	17.772	10,945,868.17	414,101,950.36
2/13/21	14.621	15.076	13.877	14.779	6,661,174.64	344,373,586.24
2/12/21	12.637	14.871	12.633	14.633	13,954,053.46	340,963,799.09
2/11/21	11.42	12.619	11.395	12.615	5,612,898.94	293,946,626.13
2/10/21	11.375	12.024	11.066	11.417	17,490,309.2	266,020,558.34
2/9/21	10.033	11.373	10.024	11.367	7,433,500.92	264,870,460.37
2/8/21	10.089	10.633	9.927	10.057	13,189,019.39	234,329,887.75
2/7/21	10.368	10.446	9.951	10.087	8,314,734.63	235,046,495.35
2/6/21	10.737	10.793	9.672	10.345	16,451,138.21	241,051,023.05
2/5/21	8.666	10.932	8.624	10.713	12,080,517.49	249,624,412.94
2/4/21	8.792	9.005	8.012	8.688	14,893,555.22	202,445,871.36

Similar Coins