Flow (FLOW) historical data and Live price

Flow

FLOW

$ 0.886793 + 0.072 %

0.0000139 BTC

MARKET CAP
1.332 B

24H VOLUME
46.263 M

CIRC.SUPPLY
1.502 B

MAX SUPPLY

FLOW

USD

Rank66

1H -0.58 %

24H 0.07 %

7D -11.01 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	0.877	0.896	0.802	0.879	65,273,716.4	1,319,810,519.26
4/18/24	0.845	0.884	0.826	0.877	55,935,944.42	1,316,952,364.02
4/17/24	0.881	0.893	0.825	0.845	55,159,185.36	1,268,782,281.42
4/16/24	0.879	0.894	0.838	0.881	65,679,448.92	1,321,232,123.92
4/15/24	0.933	0.971	0.848	0.879	83,682,129.25	1,318,199,536.17
4/14/24	0.878	0.942	0.834	0.933	115,515,174.49	1,399,827,825.86
4/13/24	1.021	1.028	0.77	0.878	133,643,997.44	1,316,731,370.37
4/12/24	1.188	1.205	0.938	1.021	106,026,755.52	1,532,700,071.36
4/11/24	1.224	1.228	1.18	1.188	64,647,324.98	1,783,310,064.88
4/10/24	1.248	1.256	1.18	1.224	63,218,246.84	1,836,287,520.03
4/9/24	1.313	1.32	1.241	1.248	63,459,548.87	1,870,261,055.24
4/8/24	1.25	1.321	1.22	1.313	61,222,055.27	1,968,568,825.76
4/7/24	1.252	1.269	1.234	1.25	35,341,234.07	1,873,319,813.27
4/6/24	1.245	1.264	1.219	1.252	36,078,250.69	1,876,289,845.01
4/5/24	1.23	1.267	1.159	1.245	66,802,249.84	1,865,663,105.21
4/4/24	1.177	1.252	1.153	1.23	63,636,046.2	1,844,557,400.08
4/3/24	1.162	1.216	1.127	1.177	76,719,803.9	1,765,126,807.79
4/2/24	1.255	1.255	1.148	1.162	95,434,143.66	1,740,284,810.88
4/1/24	1.346	1.352	1.226	1.255	85,132,749.34	1,880,119,936.75
3/31/24	1.304	1.347	1.295	1.346	50,488,596.1	2,015,149,086.77
3/30/24	1.357	1.358	1.294	1.304	60,202,521.69	1,952,671,106.41
3/29/24	1.397	1.397	1.335	1.357	74,953,754.36	2,031,632,113.7
3/28/24	1.384	1.406	1.327	1.397	93,092,260.83	2,091,931,755.9
3/27/24	1.441	1.508	1.359	1.384	146,223,667.4	2,072,826,866.41
3/26/24	1.376	1.461	1.372	1.441	125,498,392.55	2,155,978,170.82
3/25/24	1.307	1.402	1.304	1.376	101,547,688.1	2,058,753,488.85
3/24/24	1.265	1.327	1.265	1.307	82,732,241.28	1,955,967,347.77
3/23/24	1.247	1.305	1.232	1.265	64,797,819.98	1,892,491,220.3
3/22/24	1.306	1.333	1.217	1.247	99,536,491.97	1,866,501,001.07
3/21/24	1.327	1.347	1.269	1.306	108,089,987.01	1,953,839,527.99
3/20/24	1.198	1.33	1.143	1.327	152,793,592.91	1,985,816,028.76
3/19/24	1.29	1.341	1.144	1.198	228,251,235.29	1,791,112,576.05
3/18/24	1.363	1.404	1.263	1.29	125,965,056.74	1,928,227,963.22
3/17/24	1.269	1.38	1.212	1.363	134,502,651.96	2,036,751,391
3/16/24	1.405	1.439	1.236	1.269	149,345,344.55	1,896,965,984.22
3/15/24	1.529	1.546	1.308	1.405	237,318,215.71	2,100,922,960.99
3/14/24	1.599	1.601	1.449	1.529	179,092,217.13	2,286,151,898.62
3/13/24	1.644	1.693	1.553	1.599	164,007,182.78	2,390,922,839.9
3/12/24	1.523	1.674	1.502	1.644	353,235,212.32	2,454,604,918.77
3/11/24	1.43	1.559	1.351	1.523	238,118,782.05	2,274,860,132.14
3/10/24	1.38	1.489	1.374	1.43	169,730,516.72	2,136,026,579.08
3/9/24	1.337	1.438	1.318	1.38	125,677,722.87	2,061,701,621.6
3/8/24	1.34	1.35	1.267	1.337	134,038,708.27	1,996,802,951.39
3/7/24	1.214	1.406	1.213	1.34	349,258,981.27	2,000,497,607.17
3/6/24	1.125	1.222	1.071	1.214	142,137,223.09	1,813,793,779.13
3/5/24	1.23	1.263	0.988	1.125	233,079,340.88	1,678,576,466.25
3/4/24	1.211	1.295	1.191	1.23	168,144,027.82	1,834,909,771.43
3/3/24	1.213	1.225	1.102	1.211	124,420,867.6	1,807,158,075.13
3/2/24	1.131	1.241	1.118	1.213	145,608,295.67	1,810,445,988.69
3/1/24	1.061	1.135	1.061	1.131	107,848,530.81	1,687,201,924.14
2/29/24	1.059	1.104	1.024	1.06	186,078,980.99	1,582,291,251.46
2/28/24	1.076	1.109	0.979	1.058	183,136,315.24	1,579,313,189.85
2/27/24	1.052	1.104	1.03	1.076	158,433,029.41	1,604,049,193.85
2/26/24	1.025	1.075	0.986	1.051	142,542,765.08	1,567,349,859.22
2/25/24	1.002	1.038	0.983	1.025	76,467,024.43	1,528,122,550.24
2/24/24	1.009	1.065	0.979	1.002	138,472,590.76	1,493,548,213.83
2/23/24	0.957	1.018	0.922	1.009	147,032,545.4	1,504,728,637.06
2/22/24	0.884	0.962	0.86	0.957	86,085,151.65	1,426,998,639.51
2/21/24	0.928	0.93	0.854	0.884	64,643,262.55	1,317,992,842.06
2/20/24	0.958	0.959	0.885	0.928	78,051,204.02	1,382,672,433.74
2/19/24	0.96	0.975	0.941	0.958	60,649,916.7	1,426,994,807.21
2/18/24	0.933	0.968	0.922	0.959	51,056,144.48	1,428,070,185.01
2/17/24	0.956	0.961	0.899	0.933	55,815,235.37	1,389,089,664.02
2/16/24	0.957	0.999	0.927	0.956	93,248,024.9	1,423,519,845.77
2/15/24	0.927	0.987	0.926	0.957	147,079,126.44	1,425,248,322.06
2/14/24	0.857	0.933	0.852	0.927	94,611,001.08	1,381,165,252.31
2/13/24	0.851	0.892	0.851	0.857	92,992,329.59	1,275,271,106.2
2/12/24	0.819	0.859	0.799	0.852	51,184,348.4	1,266,915,608.07
2/11/24	0.833	0.839	0.818	0.819	35,224,516.97	1,218,899,330.82
2/10/24	0.813	0.846	0.804	0.833	61,488,315.62	1,239,694,495.24
2/9/24	0.793	0.818	0.786	0.813	60,411,982.06	1,210,073,550.61
2/8/24	0.745	0.819	0.74	0.793	58,299,062.09	1,179,537,879.9
2/7/24	0.733	0.746	0.719	0.745	28,449,965.14	1,108,235,772.32
2/6/24	0.719	0.744	0.711	0.733	28,875,003.68	1,089,298,880.94
2/5/24	0.711	0.735	0.701	0.719	28,693,502.39	1,068,620,831.47
2/4/24	0.744	0.744	0.71	0.711	24,139,772.86	1,056,976,303.16
2/3/24	0.741	0.754	0.741	0.744	26,943,701.68	1,105,954,593.25
2/2/24	0.728	0.746	0.721	0.741	30,656,757.87	1,101,748,681.7
2/1/24	0.714	0.731	0.696	0.728	40,589,555.17	1,081,648,761.59
1/31/24	0.74	0.742	0.709	0.714	50,005,864.87	1,061,048,434.75
1/30/24	0.765	0.769	0.738	0.74	44,663,970.61	1,098,715,735.25
1/29/24	0.741	0.772	0.738	0.765	36,266,972.48	1,136,001,352.82
1/28/24	0.766	0.772	0.737	0.741	36,147,214.28	1,100,828,987.71
1/27/24	0.756	0.769	0.744	0.766	29,607,937.6	1,137,421,791.98
1/26/24	0.725	0.765	0.72	0.756	45,590,996.2	1,122,368,984.3
1/25/24	0.752	0.752	0.712	0.725	43,248,430.57	1,076,527,093.28
1/24/24	0.731	0.755	0.723	0.752	52,302,870.06	1,116,614,688.61
1/23/24	0.736	0.764	0.693	0.731	78,370,410.17	1,084,265,655.27
1/22/24	0.788	0.826	0.735	0.736	96,169,474.66	1,092,085,074.8
1/21/24	0.785	0.813	0.78	0.788	44,337,585.49	1,168,652,416.92

Similar Coins