Flow price history in 2022
In 2022 Flow (FLOW) went from $8.9616 on 2022-01-01 to $0.650699 on 2022-12-31, a change of -92.74%. The highest price was $9.454 on 2022-01-02 and the lowest $0.6451 on 2022-12-31. About $3.08B was traded across the year. The best day was 2022-08-04 (+41.11%) and the worst 2022-05-11 (-21.27%).
$8.9616Open · 2022-01-01
$0.650699Close · 2022-12-31
$9.454High · 2022-01-02
$0.6451Low · 2022-12-31
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $8.9616 | $9.454 | $4.488 | $6.7175 | $521.02M | -25.04% |
| February | $6.767 | $8.726 | $4.6355 | $6.3515 | $413.82M | -6.14% |
| March | $6.345 | $7.271 | $5.132 | $6.8167 | $320.65M | +7.43% |
| April | $6.816 | $8.191 | $4.295 | $4.4747 | $268.69M | -34.35% |
| May | $4.47 | $5.216 | $2.294 | $2.7105 | $183.63M | -39.36% |
| June | $2.5487 | $2.604 | $1.1618 | $1.5126 | $181.77M | -40.65% |
| July | $1.466 | $2.1185 | $1.375 | $1.9267 | $185.90M | +31.42% |
| August | $1.924 | $3.2354 | $1.6755 | $2.0563 | $373.14M | +6.88% |
| September | $2.044 | $2.3012 | $1.5761 | $1.6875 | $297.81M | -17.44% |
| October | $1.6876 | $1.8628 | $1.3816 | $1.662 | $168.63M | -1.52% |
| November | $1.6755 | $1.9469 | $1.0712 | $1.1231 | $120.17M | -32.97% |
| December | $1.114 | $1.1629 | $0.6451 | $0.650699 | $41.99M | -41.59% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.6600 | $0.6696 | $0.6451 | $0.650699 | $2.04M | -1.24% |
| 2022-12-30 | $0.6530 | $0.6659 | $0.6460 | $0.658877 | $2.24M | -3.16% |
| 2022-12-29 | $0.6921 | $0.7075 | $0.6652 | $0.68035 | $485.59K | -1.79% |
| 2022-12-28 | $0.7038 | $0.7300 | $0.6699 | $0.692735 | $2.11M | -6.40% |
| 2022-12-27 | $0.7654 | $0.7723 | $0.7300 | $0.740132 | $280.75K | -3.30% |
| 2022-12-26 | $0.7454 | $0.7788 | $0.7454 | $0.765396 | $383.00K | +1.52% |
| 2022-12-25 | $0.7410 | $0.7791 | $0.7350 | $0.7539 | $703.22K | +0.81% |
| 2022-12-24 | $0.7586 | $0.7640 | $0.7408 | $0.747862 | $372.62K | -1.63% |
| 2022-12-23 | $0.7620 | $0.7687 | $0.7497 | $0.760237 | $663.57K | -0.20% |
| 2022-12-22 | $0.7510 | $0.7690 | $0.7380 | $0.761727 | $1.02M | +0.23% |
| 2022-12-21 | $0.7691 | $0.7719 | $0.7480 | $0.759974 | $1.07M | -1.59% |
| 2022-12-20 | $0.7720 | $0.7810 | $0.7510 | $0.772215 | $1.08M | +6.06% |
| 2022-12-19 | $0.7638 | $0.7757 | $0.7096 | $0.728092 | $381.17K | -4.10% |
| 2022-12-18 | $0.7630 | $0.7755 | $0.7416 | $0.759221 | $852.22K | -2.27% |
| 2022-12-17 | $0.7691 | $0.7870 | $0.7169 | $0.776844 | $713.79K | +2.19% |
| 2022-12-16 | $0.8450 | $0.8450 | $0.7170 | $0.760206 | $3.04M | -14.78% |
| 2022-12-15 | $0.9239 | $0.9286 | $0.8890 | $0.892063 | $203.34K | -1.68% |
| 2022-12-14 | $0.9603 | $0.9641 | $0.8902 | $0.907288 | $1.65M | -5.40% |
| 2022-12-13 | $0.9510 | $0.9819 | $0.8890 | $0.959057 | $1.26M | +0.65% |
| 2022-12-12 | $0.9330 | $0.9820 | $0.8880 | $0.95285 | $1.95M | -3.06% |
| 2022-12-11 | $1.0196 | $1.0372 | $0.9770 | $0.982883 | $434.87K | -3.79% |
| 2022-12-10 | $1.029 | $1.037 | $1.014 | $1.0217 | $885.76K | -0.51% |
| 2022-12-09 | $1.0305 | $1.034 | $1.01 | $1.0269 | $1.49M | -0.75% |
| 2022-12-08 | $1.0283 | $1.052 | $1.014 | $1.0347 | $4.20M | +0.46% |
| 2022-12-07 | $1.045 | $1.047 | $1.00 | $1.0299 | $2.22M | -7.29% |
| 2022-12-06 | $1.0997 | $1.1145 | $1.091 | $1.1109 | $265.41K | +0.96% |
| 2022-12-05 | $1.125 | $1.1629 | $1.0885 | $1.1003 | $2.54M | -1.72% |
| 2022-12-04 | $1.069 | $1.146 | $1.066 | $1.1196 | $3.12M | +4.72% |
| 2022-12-03 | $1.1029 | $1.104 | $1.0678 | $1.0691 | $766.17K | -2.68% |
| 2022-12-02 | $1.10 | $1.11 | $1.075 | $1.0985 | $1.77M | -0.22% |
| 2022-12-01 | $1.114 | $1.114 | $1.0753 | $1.1009 | $1.80M | -1.97% |
| 2022-11-30 | $1.094 | $1.1369 | $1.0922 | $1.1231 | $2.19M | +1.31% |
| 2022-11-29 | $1.093 | $1.12 | $1.078 | $1.1086 | $1.99M | +1.23% |
| 2022-11-28 | $1.121 | $1.1346 | $1.0789 | $1.0951 | $2.56M | -1.12% |
| 2022-11-27 | $1.15 | $1.155 | $1.08 | $1.1075 | $1.90M | -2.45% |
| 2022-11-26 | $1.1273 | $1.1456 | $1.1107 | $1.1353 | $2.09M | +0.83% |
| 2022-11-25 | $1.1466 | $1.1466 | $1.103 | $1.126 | $1.95M | -0.98% |
| 2022-11-24 | $1.174 | $1.183 | $1.1285 | $1.1371 | $1.95M | -2.82% |
| 2022-11-23 | $1.1439 | $1.1795 | $1.1278 | $1.1701 | $1.73M | +1.72% |
| 2022-11-22 | $1.122 | $1.1503 | $1.0712 | $1.1503 | $2.76M | +1.80% |
| 2022-11-21 | $1.1317 | $1.144 | $1.073 | $1.1299 | $3.14M | -0.88% |
| 2022-11-20 | $1.2302 | $1.2539 | $1.136 | $1.1399 | $2.82M | -6.52% |
| 2022-11-19 | $1.21 | $1.2485 | $1.192 | $1.2194 | $1.73M | -0.33% |
| 2022-11-18 | $1.197 | $1.234 | $1.191 | $1.2234 | $1.68M | +1.42% |
| 2022-11-17 | $1.2186 | $1.2282 | $1.17 | $1.2063 | $2.50M | -0.67% |
| 2022-11-16 | $1.2387 | $1.2898 | $1.1808 | $1.2144 | $1.83M | -1.94% |
| 2022-11-15 | $1.1999 | $1.2768 | $1.186 | $1.2385 | $1.43M | +3.29% |
| 2022-11-14 | $1.1848 | $1.221 | $1.1213 | $1.199 | $2.02M | +1.03% |
| 2022-11-13 | $1.231 | $1.275 | $1.1718 | $1.1868 | $5.53M | -3.46% |
| 2022-11-12 | $1.237 | $1.28 | $1.174 | $1.2294 | $3.45M | -4.09% |
| 2022-11-11 | $1.3452 | $1.3731 | $1.2085 | $1.2818 | $3.77M | -4.74% |
| 2022-11-10 | $1.1589 | $1.4009 | $1.1429 | $1.3456 | $5.13M | +16.10% |
| 2022-11-09 | $1.4532 | $1.4664 | $1.1279 | $1.1591 | $6.77M | -20.29% |
| 2022-11-08 | $1.7263 | $1.736 | $1.2443 | $1.4541 | $5.50M | -15.92% |
| 2022-11-07 | $1.7276 | $1.774 | $1.686 | $1.7294 | $514.16K | -0.65% |
| 2022-11-06 | $1.8103 | $1.8338 | $1.6879 | $1.7407 | $6.87M | -4.37% |
| 2022-11-05 | $1.878 | $1.897 | $1.7933 | $1.8203 | $10.57M | -2.81% |
| 2022-11-04 | $1.791 | $1.9469 | $1.7809 | $1.873 | $11.75M | +5.17% |
| 2022-11-03 | $1.8346 | $1.876 | $1.713 | $1.7809 | $17.07M | +10.82% |
| 2022-11-02 | $1.6428 | $1.6903 | $1.5657 | $1.607 | $4.76M | -2.18% |
| 2022-11-01 | $1.6755 | $1.6961 | $1.6181 | $1.6428 | $2.23M | -1.15% |
| 2022-10-31 | $1.716 | $1.736 | $1.6376 | $1.662 | $5.22M | -2.10% |
| 2022-10-30 | $1.791 | $1.814 | $1.6857 | $1.6976 | $7.28M | -5.21% |
| 2022-10-29 | $1.6903 | $1.8628 | $1.689 | $1.791 | $5.19M | +5.95% |
| 2022-10-28 | $1.6082 | $1.7204 | $1.5895 | $1.6904 | $3.13M | +3.64% |
| 2022-10-27 | $1.685 | $1.707 | $1.591 | $1.631 | $12.40M | +0.52% |
| 2022-10-26 | $1.5475 | $1.6993 | $1.5394 | $1.6226 | $4.26M | +4.88% |
| 2022-10-25 | $1.4793 | $1.5873 | $1.4761 | $1.5471 | $2.23M | +4.55% |
| 2022-10-24 | $1.5177 | $1.5357 | $1.4668 | $1.4798 | $1.96M | -1.24% |
| 2022-10-23 | $1.458 | $1.541 | $1.4509 | $1.4984 | $7.62M | +2.55% |
| 2022-10-22 | $1.4715 | $1.4785 | $1.43 | $1.4612 | $4.64M | -0.05% |
| 2022-10-21 | $1.4442 | $1.4786 | $1.4345 | $1.4619 | $4.68M | +1.60% |
| 2022-10-20 | $1.462 | $1.4621 | $1.3816 | $1.4389 | $5.40M | -1.08% |
| 2022-10-19 | $1.4842 | $1.4856 | $1.429 | $1.4547 | $6.44M | -3.01% |
| 2022-10-18 | $1.5315 | $1.5425 | $1.46 | $1.4997 | $7.90M | -2.17% |
| 2022-10-17 | $1.5249 | $1.579 | $1.5093 | $1.533 | $6.11M | +1.19% |
| 2022-10-16 | $1.488 | $1.5357 | $1.4768 | $1.515 | $4.80M | +2.47% |
| 2022-10-15 | $1.488 | $1.499 | $1.456 | $1.4785 | $3.52M | -0.39% |
| 2022-10-14 | $1.492 | $1.5018 | $1.457 | $1.4842 | $4.39M | -1.02% |
| 2022-10-13 | $1.488 | $1.569 | $1.4847 | $1.4996 | $7.30M | -3.69% |
| 2022-10-12 | $1.581 | $1.5973 | $1.5434 | $1.5571 | $1.57M | -0.90% |
| 2022-10-11 | $1.598 | $1.6123 | $1.5448 | $1.5711 | $4.94M | -1.15% |
| 2022-10-10 | $1.653 | $1.6617 | $1.527 | $1.5894 | $8.55M | -6.78% |
| 2022-10-09 | $1.6847 | $1.713 | $1.6736 | $1.705 | $1.64M | +0.44% |
| 2022-10-08 | $1.687 | $1.708 | $1.6675 | $1.6975 | $3.61M | +0.65% |
| 2022-10-07 | $1.677 | $1.71 | $1.6641 | $1.6865 | $3.70M | +0.09% |
| 2022-10-06 | $1.7028 | $1.718 | $1.659 | $1.685 | $7.31M | -1.06% |
| 2022-10-05 | $1.6723 | $1.724 | $1.669 | $1.703 | $8.78M | +0.90% |
| 2022-10-04 | $1.707 | $1.7242 | $1.654 | $1.6878 | $5.94M | -0.51% |
| 2022-10-03 | $1.6588 | $1.7231 | $1.6549 | $1.6965 | $6.49M | +3.05% |
| 2022-10-02 | $1.646 | $1.6728 | $1.604 | $1.6463 | $6.67M | -0.83% |
| 2022-10-01 | $1.6876 | $1.696 | $1.63 | $1.6601 | $4.94M | -1.63% |
| 2022-09-30 | $1.6884 | $1.711 | $1.664 | $1.6875 | $8.27M | -0.06% |
| 2022-09-29 | $1.732 | $1.7572 | $1.663 | $1.6885 | $18.14M | +2.96% |
| 2022-09-28 | $1.652 | $1.6643 | $1.5761 | $1.6399 | $2.62M | -0.11% |
| 2022-09-27 | $1.695 | $1.7067 | $1.5761 | $1.6417 | $13.65M | -2.59% |
| 2022-09-26 | $1.6424 | $1.733 | $1.6197 | $1.6853 | $10.64M | +2.59% |
| 2022-09-25 | $1.669 | $1.68 | $1.592 | $1.6428 | $7.92M | -1.77% |
| 2022-09-24 | $1.7064 | $1.7243 | $1.6488 | $1.6724 | $5.49M | -1.96% |
| 2022-09-23 | $1.668 | $1.741 | $1.6342 | $1.7058 | $9.35M | +1.57% |
| 2022-09-22 | $1.6642 | $1.759 | $1.63 | $1.6794 | $10.57M | +1.82% |
| 2022-09-21 | $1.657 | $1.764 | $1.596 | $1.6494 | $11.70M | -0.87% |
| 2022-09-20 | $1.6974 | $1.7188 | $1.637 | $1.6638 | $9.88M | -1.97% |
| 2022-09-19 | $1.664 | $1.7126 | $1.6347 | $1.6973 | $11.18M | +2.13% |
| 2022-09-18 | $1.779 | $1.7853 | $1.578 | $1.6619 | $12.50M | -9.65% |
| 2022-09-17 | $1.7807 | $1.8499 | $1.7766 | $1.8395 | $1.78M | +2.69% |
| 2022-09-16 | $1.7619 | $1.817 | $1.7259 | $1.7913 | $10.60M | +1.79% |
| 2022-09-15 | $1.7844 | $1.8068 | $1.7241 | $1.7598 | $15.42M | -5.87% |
| 2022-09-14 | $1.862 | $1.8822 | $1.7922 | $1.8696 | $4.14M | +1.22% |
| 2022-09-13 | $1.9238 | $1.9392 | $1.7966 | $1.847 | $20.09M | -12.18% |
| 2022-09-12 | $2.116 | $2.3012 | $2.0533 | $2.1033 | $5.72M | -0.52% |
| 2022-09-11 | $2.0895 | $2.3004 | $2.0545 | $2.1142 | $22.34M | +0.87% |
| 2022-09-10 | $2.085 | $2.1312 | $2.057 | $2.0959 | $17.11M | +0.10% |
| 2022-09-09 | $2.1104 | $2.1931 | $2.064 | $2.0937 | $20.98M | +7.11% |
| 2022-09-08 | $1.8599 | $2.0314 | $1.8496 | $1.9549 | $3.03M | +5.12% |
| 2022-09-07 | $1.7702 | $1.8838 | $1.733 | $1.8596 | $1.73M | +3.55% |
| 2022-09-06 | $1.917 | $1.921 | $1.734 | $1.7959 | $7.27M | -6.35% |
| 2022-09-05 | $1.915 | $1.9703 | $1.8802 | $1.9177 | $5.98M | -0.58% |
| 2022-09-04 | $1.9514 | $1.967 | $1.8491 | $1.9289 | $5.85M | -1.12% |
| 2022-09-03 | $1.9287 | $1.9821 | $1.915 | $1.9507 | $5.34M | +0.24% |
| 2022-09-02 | $2.032 | $2.037 | $1.8859 | $1.9461 | $8.82M | -4.53% |
| 2022-09-01 | $2.044 | $2.0762 | $1.9718 | $2.0385 | $9.70M | -0.86% |
| 2022-08-31 | $2.0417 | $2.1564 | $1.9586 | $2.0563 | $15.92M | +1.46% |
| 2022-08-30 | $1.917 | $2.082 | $1.872 | $2.0267 | $24.98M | +5.89% |
| 2022-08-29 | $1.7879 | $2.0827 | $1.787 | $1.9139 | $25.48M | +12.96% |
| 2022-08-28 | $1.8251 | $1.8442 | $1.6755 | $1.6943 | $6.95M | -6.97% |
| 2022-08-27 | $1.851 | $1.907 | $1.7925 | $1.8213 | $10.27M | -1.73% |
| 2022-08-26 | $2.1366 | $2.1366 | $1.821 | $1.8534 | $10.23M | -13.26% |
| 2022-08-25 | $2.1437 | $2.2256 | $2.1254 | $2.1368 | $2.55M | -0.32% |
| 2022-08-24 | $2.147 | $2.2381 | $2.067 | $2.1436 | $8.51M | -1.46% |
| 2022-08-23 | $2.1275 | $2.1754 | $2.035 | $2.1754 | $8.90M | +2.26% |
| 2022-08-22 | $2.164 | $2.1777 | $2.024 | $2.1273 | $11.83M | -1.71% |
| 2022-08-21 | $2.1239 | $2.1997 | $2.0871 | $2.1642 | $8.55M | +1.48% |
| 2022-08-20 | $2.118 | $2.266 | $2.0369 | $2.1327 | $17.76M | -0.15% |
| 2022-08-19 | $2.529 | $2.58 | $2.0945 | $2.136 | $22.14M | -15.57% |
| 2022-08-18 | $2.565 | $2.8108 | $2.4316 | $2.5298 | $19.54M | -1.44% |
| 2022-08-17 | $2.6837 | $2.749 | $2.5325 | $2.5668 | $6.80M | -4.41% |
| 2022-08-16 | $2.7054 | $2.7601 | $2.635 | $2.6852 | $3.73M | -0.27% |
| 2022-08-15 | $2.7545 | $2.76 | $2.6361 | $2.6924 | $12.33M | -2.97% |
| 2022-08-14 | $2.906 | $2.9446 | $2.7076 | $2.7747 | $11.71M | -4.68% |
| 2022-08-13 | $2.9252 | $2.958 | $2.836 | $2.9109 | $7.08M | -0.65% |
| 2022-08-12 | $2.9026 | $3.049 | $2.89 | $2.93 | $7.27M | -0.02% |
| 2022-08-11 | $3.03 | $3.071 | $2.845 | $2.9306 | $13.60M | -3.56% |
| 2022-08-10 | $2.952 | $3.2354 | $2.9166 | $3.0389 | $19.98M | +2.46% |
| 2022-08-09 | $2.8567 | $3.044 | $2.781 | $2.9658 | $22.13M | -1.84% |
| 2022-08-08 | $2.6225 | $3.1418 | $2.6106 | $3.0213 | $13.10M | +15.07% |
| 2022-08-07 | $2.5702 | $2.7646 | $2.5083 | $2.6256 | $4.62M | +1.27% |
| 2022-08-06 | $2.611 | $2.772 | $2.507 | $2.5928 | $17.68M | -5.06% |
| 2022-08-05 | $2.5977 | $2.9854 | $2.5036 | $2.7309 | $15.91M | +5.04% |
| 2022-08-04 | $1.8423 | $2.8165 | $1.8401 | $2.5999 | $11.22M | +41.11% |
| 2022-08-03 | $1.8735 | $1.9426 | $1.816 | $1.8425 | $680.17K | -2.73% |
| 2022-08-02 | $1.8988 | $1.946 | $1.812 | $1.8942 | $7.52M | -6.37% |
| 2022-08-01 | $1.924 | $2.1327 | $1.9063 | $2.0229 | $4.16M | +5.00% |
| 2022-07-31 | $1.9225 | $2.0916 | $1.9075 | $1.9267 | $4.84M | +0.43% |
| 2022-07-30 | $1.8747 | $2.0537 | $1.8723 | $1.9184 | $3.61M | +3.11% |
| 2022-07-29 | $1.8744 | $1.9655 | $1.8221 | $1.8606 | $930.87K | -0.69% |
| 2022-07-28 | $1.8664 | $1.9641 | $1.817 | $1.8736 | $7.85M | +5.53% |
| 2022-07-27 | $1.597 | $1.7808 | $1.5527 | $1.7754 | $2.30M | +11.21% |
| 2022-07-26 | $1.6212 | $1.6238 | $1.524 | $1.5965 | $1.22M | -1.51% |
| 2022-07-25 | $1.8327 | $1.8542 | $1.6206 | $1.621 | $652.24K | -11.48% |
| 2022-07-24 | $1.8528 | $1.9397 | $1.8215 | $1.8311 | $1.74M | -1.28% |
| 2022-07-23 | $1.833 | $1.94 | $1.7558 | $1.8549 | $7.74M | +1.06% |
| 2022-07-22 | $1.8582 | $1.91 | $1.79 | $1.8355 | $9.35M | -1.61% |
| 2022-07-21 | $1.8251 | $2.0083 | $1.823 | $1.8656 | $11.30M | +1.13% |
| 2022-07-20 | $1.959 | $1.9674 | $1.7451 | $1.8448 | $19.99M | -5.10% |
| 2022-07-19 | $1.797 | $2.1185 | $1.793 | $1.9439 | $28.04M | +15.22% |
| 2022-07-18 | $1.5725 | $1.7206 | $1.5672 | $1.6871 | $2.99M | +7.31% |
| 2022-07-17 | $1.6039 | $1.6283 | $1.5594 | $1.5722 | $1.59M | -0.91% |
| 2022-07-16 | $1.5575 | $1.628 | $1.553 | $1.5867 | $5.87M | +2.17% |
| 2022-07-15 | $1.5511 | $1.596 | $1.511 | $1.553 | $3.89M | -0.13% |
| 2022-07-14 | $1.515 | $1.5974 | $1.50 | $1.5551 | $5.15M | +2.69% |
| 2022-07-13 | $1.443 | $1.525 | $1.4328 | $1.5143 | $4.68M | +5.05% |
| 2022-07-12 | $1.485 | $1.5121 | $1.375 | $1.4415 | $5.74M | -3.60% |
| 2022-07-11 | $1.583 | $1.6033 | $1.4624 | $1.4953 | $3.66M | -9.07% |
| 2022-07-10 | $1.6968 | $1.6968 | $1.6015 | $1.6444 | $1.21M | -3.08% |
| 2022-07-09 | $1.6415 | $1.7255 | $1.6364 | $1.6966 | $1.91M | +2.20% |
| 2022-07-08 | $1.6344 | $1.684 | $1.6132 | $1.6601 | $6.30M | +1.00% |
| 2022-07-07 | $1.625 | $1.717 | $1.588 | $1.6436 | $6.11M | +1.94% |
| 2022-07-06 | $1.6014 | $1.6189 | $1.548 | $1.6123 | $8.58M | +1.66% |
| 2022-07-05 | $1.5513 | $1.628 | $1.5448 | $1.5859 | $9.24M | +0.54% |
| 2022-07-04 | $1.5634 | $1.6705 | $1.5375 | $1.5774 | $3.17M | +1.30% |
| 2022-07-03 | $1.512 | $1.5913 | $1.496 | $1.5571 | $4.31M | +2.49% |
| 2022-07-02 | $1.5056 | $1.575 | $1.487 | $1.5193 | $5.23M | +2.16% |
| 2022-07-01 | $1.466 | $1.5269 | $1.4474 | $1.4872 | $6.73M | -1.68% |
| 2022-06-30 | $1.5655 | $1.5729 | $1.3941 | $1.5126 | $2.73M | -3.31% |
| 2022-06-29 | $1.613 | $1.6968 | $1.5303 | $1.5645 | $2.94M | -2.69% |
| 2022-06-28 | $1.731 | $1.75 | $1.559 | $1.6077 | $10.35M | -6.24% |
| 2022-06-27 | $1.6768 | $1.8111 | $1.6383 | $1.7148 | $10.20M | +3.25% |
| 2022-06-26 | $1.7102 | $1.764 | $1.6261 | $1.6608 | $8.91M | -7.32% |
| 2022-06-25 | $1.7025 | $1.8031 | $1.6595 | $1.7919 | $5.31M | +6.65% |
| 2022-06-24 | $1.636 | $1.767 | $1.619 | $1.6802 | $10.10M | +3.50% |
| 2022-06-23 | $1.544 | $1.6746 | $1.5221 | $1.6233 | $9.28M | +11.73% |
| 2022-06-22 | $1.4693 | $1.5217 | $1.4062 | $1.4529 | $4.41M | -0.84% |
| 2022-06-21 | $1.525 | $1.5495 | $1.4062 | $1.4652 | $8.13M | +3.49% |
| 2022-06-20 | $1.3755 | $1.4718 | $1.3168 | $1.4157 | $3.60M | +2.99% |
| 2022-06-19 | $1.2663 | $1.3871 | $1.2151 | $1.3747 | $3.25M | +8.58% |
| 2022-06-18 | $1.3935 | $1.4162 | $1.1618 | $1.2661 | $3.23M | -9.14% |
| 2022-06-17 | $1.3955 | $1.4579 | $1.3699 | $1.3934 | $2.04M | -1.25% |
| 2022-06-16 | $1.489 | $1.518 | $1.3656 | $1.4111 | $5.25M | -15.88% |
| 2022-06-15 | $1.5905 | $1.6782 | $1.4014 | $1.6775 | $8.76M | +5.40% |
| 2022-06-14 | $1.5881 | $1.646 | $1.4025 | $1.5915 | $12.88M | -0.52% |
| 2022-06-13 | $1.795 | $1.815 | $1.51 | $1.5998 | $17.25M | -10.89% |
| 2022-06-12 | $2.0662 | $2.0808 | $1.795 | $1.7954 | $7.86M | -13.05% |
| 2022-06-11 | $2.288 | $2.3427 | $2.0413 | $2.065 | $4.83M | -9.69% |
| 2022-06-10 | $2.3838 | $2.4837 | $2.257 | $2.2865 | $3.18M | -2.69% |
| 2022-06-09 | $2.41 | $2.487 | $2.285 | $2.3496 | $4.96M | -2.00% |
| 2022-06-08 | $2.4311 | $2.5108 | $2.3636 | $2.3976 | $5.51M | -1.03% |
| 2022-06-07 | $2.396 | $2.48 | $2.3623 | $2.4225 | $5.15M | -3.34% |
| 2022-06-06 | $2.4339 | $2.604 | $2.4277 | $2.5063 | $2.57M | +1.94% |
| 2022-06-05 | $2.4758 | $2.489 | $2.4138 | $2.4585 | $1.93M | -0.54% |
| 2022-06-04 | $2.426 | $2.4893 | $2.414 | $2.472 | $2.71M | +0.68% |
| 2022-06-03 | $2.407 | $2.502 | $2.3942 | $2.4552 | $4.85M | -3.88% |
| 2022-06-02 | $2.4825 | $2.561 | $2.4021 | $2.5544 | $3.11M | +2.44% |
| 2022-06-01 | $2.5487 | $2.5777 | $2.3944 | $2.4937 | $6.46M | -8.00% |
| 2022-05-31 | $2.6815 | $2.925 | $2.6484 | $2.7105 | $5.20M | -0.50% |
| 2022-05-30 | $2.5829 | $2.9238 | $2.5724 | $2.7241 | $7.74M | +12.05% |
| 2022-05-29 | $2.4031 | $2.4398 | $2.3232 | $2.4311 | $1.28M | +1.51% |
| 2022-05-28 | $2.3912 | $2.4283 | $2.3238 | $2.395 | $6.38M | +0.64% |
| 2022-05-27 | $2.387 | $2.4242 | $2.308 | $2.3796 | $6.13M | -3.93% |
| 2022-05-26 | $2.6894 | $2.7683 | $2.383 | $2.4769 | $1.28M | -7.74% |
| 2022-05-25 | $2.7568 | $2.7838 | $2.626 | $2.6847 | $456.72K | -0.78% |
| 2022-05-24 | $2.6781 | $2.793 | $2.6192 | $2.7058 | $3.84M | +0.22% |
| 2022-05-23 | $2.948 | $2.98 | $2.5438 | $2.6999 | $6.29M | -7.69% |
| 2022-05-22 | $2.8265 | $2.994 | $2.7889 | $2.925 | $5.51M | +3.68% |
| 2022-05-21 | $2.7856 | $2.914 | $2.759 | $2.8213 | $5.63M | +1.67% |
| 2022-05-20 | $2.737 | $2.8081 | $2.69 | $2.775 | $7.70M | -5.59% |
| 2022-05-19 | $2.88 | $3.019 | $2.668 | $2.9394 | $5.88M | +2.17% |
| 2022-05-18 | $2.975 | $3.068 | $2.699 | $2.8769 | $4.92M | -2.47% |
| 2022-05-17 | $2.994 | $3.10 | $2.70 | $2.9498 | $7.93M | +4.36% |
| 2022-05-16 | $3.088 | $3.088 | $2.745 | $2.8267 | $778.19K | -8.65% |
| 2022-05-15 | $2.987 | $3.097 | $2.824 | $3.0944 | $607.11K | +4.92% |
| 2022-05-14 | $2.71 | $3.01 | $2.678 | $2.9493 | $3.80M | +1.96% |
| 2022-05-13 | $2.71 | $3.152 | $2.642 | $2.8925 | $1.83M | +6.86% |
| 2022-05-12 | $3.037 | $3.258 | $2.294 | $2.707 | $8.68M | -11.02% |
| 2022-05-11 | $3.869 | $4.41 | $2.79 | $3.0423 | $30.09M | -21.27% |
| 2022-05-10 | $3.431 | $4.544 | $3.209 | $3.8643 | $13.70M | +12.77% |
| 2022-05-09 | $4.277 | $4.382 | $3.384 | $3.4268 | $5.78M | -19.80% |
| 2022-05-08 | $4.402 | $4.439 | $4.174 | $4.2729 | $5.39M | -2.87% |
| 2022-05-07 | $4.50 | $4.587 | $4.233 | $4.399 | $5.97M | -1.74% |
| 2022-05-06 | $4.558 | $4.5811 | $4.274 | $4.477 | $8.97M | -1.89% |
| 2022-05-05 | $5.12 | $5.216 | $4.428 | $4.5631 | $5.15M | -10.84% |
| 2022-05-04 | $4.577 | $5.185 | $4.553 | $5.1178 | $4.27M | +11.73% |
| 2022-05-03 | $4.638 | $4.717 | $4.484 | $4.5804 | $2.35M | -1.14% |
| 2022-05-02 | $4.5288 | $4.718 | $4.4054 | $4.6334 | $5.10M | -2.47% |
| 2022-05-01 | $4.47 | $4.85 | $4.348 | $4.7508 | $4.97M | +6.17% |
| 2022-04-30 | $4.926 | $4.96 | $4.295 | $4.4747 | $5.22M | -9.16% |
| 2022-04-29 | $5.228 | $5.338 | $4.81 | $4.9258 | $4.37M | -5.89% |
| 2022-04-28 | $5.276 | $5.397 | $5.131 | $5.2342 | $5.02M | -0.18% |
| 2022-04-27 | $5.178 | $5.323 | $5.101 | $5.2435 | $8.46M | +0.54% |
| 2022-04-26 | $5.49 | $5.611 | $5.068 | $5.2151 | $8.51M | -5.07% |
| 2022-04-25 | $5.475 | $5.511 | $5.127 | $5.4935 | $6.85M | +1.71% |
| 2022-04-24 | $5.537 | $5.703 | $5.40 | $5.4011 | $11.36M | -2.31% |
| 2022-04-23 | $5.626 | $5.686 | $5.473 | $5.5288 | $9.02M | -1.82% |
| 2022-04-22 | $5.666 | $5.793 | $5.535 | $5.631 | $8.08M | +0.11% |
| 2022-04-21 | $5.867 | $5.895 | $5.5439 | $5.6249 | $10.33M | -3.85% |
| 2022-04-20 | $6.03 | $6.037 | $5.74 | $5.8499 | $10.66M | -3.08% |
| 2022-04-19 | $5.784 | $6.07 | $5.745 | $6.0355 | $7.91M | +3.02% |
| 2022-04-18 | $5.575 | $5.8587 | $5.291 | $5.8587 | $14.05M | +5.38% |
| 2022-04-17 | $5.8182 | $5.852 | $5.2823 | $5.5598 | $9.36M | -4.48% |
| 2022-04-16 | $5.896 | $5.962 | $5.713 | $5.8204 | $7.04M | -0.03% |
| 2022-04-15 | $5.796 | $5.991 | $5.73 | $5.8224 | $10.25M | -0.38% |
| 2022-04-14 | $5.906 | $6.221 | $5.691 | $5.8447 | $12.26M | +0.19% |
| 2022-04-13 | $5.697 | $5.98 | $5.576 | $5.8335 | $11.32M | +2.51% |
| 2022-04-12 | $5.397 | $5.822 | $5.353 | $5.6908 | $8.51M | +5.48% |
| 2022-04-11 | $6.058 | $6.257 | $5.326 | $5.395 | $8.64M | -10.89% |
| 2022-04-10 | $6.244 | $6.384 | $6.032 | $6.0542 | $3.68M | -2.58% |
| 2022-04-09 | $6.119 | $6.279 | $6.024 | $6.2148 | $6.36M | +2.04% |
| 2022-04-08 | $6.509 | $6.642 | $6.056 | $6.0904 | $7.39M | -6.04% |
| 2022-04-07 | $6.374 | $6.63 | $6.192 | $6.4822 | $8.61M | +2.22% |
| 2022-04-06 | $6.639 | $6.7751 | $6.1807 | $6.3411 | $12.87M | -13.86% |
| 2022-04-05 | $7.253 | $7.621 | $7.153 | $7.3616 | $6.64M | +1.24% |
| 2022-04-04 | $7.032 | $7.6137 | $6.8255 | $7.2715 | $17.10M | -2.65% |
| 2022-04-03 | $7.792 | $7.808 | $7.252 | $7.4694 | $7.45M | -4.27% |
| 2022-04-02 | $6.926 | $8.191 | $6.901 | $7.8021 | $14.18M | +12.57% |
| 2022-04-01 | $6.816 | $6.999 | $6.394 | $6.9311 | $7.19M | +1.68% |
| 2022-03-31 | $6.874 | $6.905 | $6.3844 | $6.8167 | $18.32M | -4.67% |
| 2022-03-30 | $7.056 | $7.268 | $6.746 | $7.1503 | $13.96M | +1.24% |
| 2022-03-29 | $7.085 | $7.271 | $6.744 | $7.0624 | $20.91M | +3.81% |
| 2022-03-28 | $6.847 | $7.23 | $6.76 | $6.8033 | $6.59M | -1.54% |
| 2022-03-27 | $6.592 | $7.2327 | $6.55 | $6.9094 | $14.71M | +4.74% |
| 2022-03-26 | $6.4779 | $6.6966 | $6.353 | $6.5966 | $9.04M | +2.85% |
| 2022-03-25 | $6.3617 | $6.6568 | $6.255 | $6.4138 | $10.25M | +0.04% |
| 2022-03-24 | $6.496 | $6.6319 | $6.317 | $6.4115 | $11.89M | +2.22% |
| 2022-03-23 | $6.136 | $6.285 | $5.955 | $6.2722 | $2.75M | +2.05% |
| 2022-03-22 | $6.1963 | $6.246 | $5.9598 | $6.1465 | $7.52M | +0.34% |
| 2022-03-21 | $6.019 | $6.302 | $5.936 | $6.1258 | $16.74M | +2.93% |
| 2022-03-20 | $5.834 | $6.3679 | $5.774 | $5.9512 | $22.89M | +1.92% |
| 2022-03-19 | $5.91 | $6.247 | $5.714 | $5.839 | $18.76M | +3.09% |
| 2022-03-18 | $5.63 | $5.737 | $5.438 | $5.6641 | $2.19M | +1.42% |
| 2022-03-17 | $5.652 | $5.7572 | $5.4404 | $5.5847 | $8.56M | -0.28% |
| 2022-03-16 | $5.313 | $5.7828 | $5.215 | $5.6003 | $11.01M | +5.70% |
| 2022-03-15 | $5.228 | $5.45 | $5.1878 | $5.2984 | $8.97M | +0.23% |
| 2022-03-14 | $5.307 | $5.385 | $5.132 | $5.2863 | $7.48M | -0.33% |
| 2022-03-13 | $5.4619 | $5.544 | $5.2296 | $5.3036 | $7.41M | -3.37% |
| 2022-03-12 | $5.605 | $5.644 | $5.388 | $5.4888 | $8.62M | -2.19% |
| 2022-03-11 | $5.602 | $5.724 | $5.5173 | $5.6119 | $6.43M | -1.04% |
| 2022-03-10 | $5.597 | $6.141 | $5.507 | $5.6709 | $14.11M | -5.54% |
| 2022-03-09 | $5.713 | $6.089 | $5.677 | $6.0033 | $4.04M | +5.04% |
| 2022-03-08 | $5.602 | $5.855 | $5.566 | $5.7154 | $3.64M | +0.93% |
| 2022-03-07 | $5.8363 | $5.884 | $5.444 | $5.6628 | $13.95M | +1.69% |
| 2022-03-06 | $5.799 | $5.907 | $5.531 | $5.5687 | $2.92M | -3.96% |
| 2022-03-05 | $5.613 | $5.955 | $5.49 | $5.7982 | $4.36M | +1.19% |
| 2022-03-04 | $5.975 | $6.025 | $5.4823 | $5.7301 | $14.28M | -4.45% |
| 2022-03-03 | $5.9901 | $6.261 | $5.729 | $5.997 | $15.89M | -6.13% |
| 2022-03-02 | $6.645 | $6.705 | $6.288 | $6.3888 | $6.55M | -4.02% |
| 2022-03-01 | $6.345 | $6.839 | $6.273 | $6.6566 | $5.90M | +4.80% |
| 2022-02-28 | $5.73 | $6.428 | $5.519 | $6.3515 | $4.28M | +10.81% |
| 2022-02-27 | $5.701 | $6.348 | $5.437 | $5.732 | $5.89M | +0.58% |
| 2022-02-26 | $5.678 | $5.845 | $5.557 | $5.699 | $2.03M | -0.28% |
| 2022-02-25 | $5.592 | $5.8456 | $5.449 | $5.715 | $15.06M | +3.21% |
| 2022-02-24 | $5.0353 | $5.6956 | $4.951 | $5.5371 | $27.96M | +8.61% |
| 2022-02-23 | $5.6108 | $5.812 | $4.6355 | $5.0981 | $40.96M | -8.68% |
| 2022-02-22 | $5.406 | $5.8753 | $5.317 | $5.5828 | $12.46M | +7.17% |
| 2022-02-21 | $5.735 | $6.044 | $5.1748 | $5.2093 | $5.23M | -9.16% |
| 2022-02-20 | $5.7468 | $6.041 | $5.4511 | $5.7345 | $19.56M | -7.48% |
| 2022-02-19 | $6.359 | $6.454 | $5.984 | $6.1979 | $3.45M | -0.68% |
| 2022-02-18 | $6.2822 | $6.458 | $5.9815 | $6.2402 | $18.20M | -4.02% |
| 2022-02-17 | $7.304 | $7.417 | $6.405 | $6.5013 | $4.98M | -11.11% |
| 2022-02-16 | $7.424 | $7.612 | $7.007 | $7.3137 | $6.99M | -1.55% |
| 2022-02-15 | $6.924 | $7.482 | $6.826 | $7.4289 | $3.59M | +7.38% |
| 2022-02-14 | $7.062 | $7.144 | $6.673 | $6.918 | $3.77M | -0.51% |
| 2022-02-13 | $7.247 | $7.25 | $6.6756 | $6.9534 | $16.17M | -4.53% |
| 2022-02-12 | $7.2062 | $7.594 | $7.1576 | $7.2837 | $15.45M | +0.97% |
| 2022-02-11 | $7.839 | $7.855 | $6.9372 | $7.2141 | $23.34M | -8.33% |
| 2022-02-10 | $8.226 | $8.726 | $7.692 | $7.8695 | $30.27M | -5.62% |
| 2022-02-09 | $7.444 | $8.557 | $7.063 | $8.3377 | $34.55M | +12.06% |
| 2022-02-08 | $7.577 | $7.93 | $6.975 | $7.4403 | $9.44M | -1.58% |
| 2022-02-07 | $7.435 | $7.874 | $7.181 | $7.5601 | $8.53M | +0.26% |
| 2022-02-06 | $7.2924 | $7.8722 | $7.0135 | $7.5407 | $26.04M | +14.80% |
| 2022-02-05 | $6.44 | $6.774 | $6.347 | $6.5685 | $5.01M | -1.29% |
| 2022-02-04 | $6.074 | $6.766 | $6.0739 | $6.6544 | $18.36M | +9.98% |
| 2022-02-03 | $5.952 | $6.203 | $5.6783 | $6.0508 | $22.73M | +1.27% |
| 2022-02-02 | $6.332 | $6.541 | $5.725 | $5.9751 | $20.97M | -10.35% |
| 2022-02-01 | $6.767 | $7.259 | $6.54 | $6.6649 | $8.55M | -0.78% |
| 2022-01-31 | $6.74 | $7.2618 | $6.5483 | $6.7175 | $40.08M | -0.20% |
| 2022-01-30 | $6.8451 | $6.953 | $6.2822 | $6.7313 | $74.58M | -0.53% |
| 2022-01-29 | $6.2119 | $7.3025 | $6.0904 | $6.7672 | $58.29M | +18.76% |
| 2022-01-28 | $5.141 | $5.778 | $5.008 | $5.6981 | $7.72M | +10.89% |
| 2022-01-27 | $4.951 | $5.324 | $4.754 | $5.1386 | $9.36M | +0.31% |
| 2022-01-26 | $5.1682 | $5.452 | $4.7155 | $5.1228 | $73.95M | +4.44% |
| 2022-01-25 | $4.842 | $5.05 | $4.534 | $4.9048 | $5.61M | +2.58% |
| 2022-01-24 | $4.627 | $4.924 | $4.488 | $4.7813 | $52.12M | -8.38% |
| 2022-01-23 | $5.055 | $5.327 | $4.917 | $5.2186 | $5.35M | +2.61% |
| 2022-01-22 | $4.884 | $5.333 | $4.817 | $5.0858 | $48.86M | -12.38% |
| 2022-01-21 | $6.615 | $6.713 | $5.587 | $5.8041 | $17.35M | -12.19% |
| 2022-01-20 | $7.164 | $7.581 | $6.552 | $6.6099 | $6.68M | -9.29% |
| 2022-01-19 | $7.306 | $7.589 | $6.937 | $7.2865 | $7.97M | +4.27% |
| 2022-01-18 | $7.345 | $7.394 | $6.749 | $6.9884 | $1.65M | -4.73% |
| 2022-01-17 | $7.617 | $7.618 | $7.259 | $7.335 | $871.13K | -3.59% |
| 2022-01-16 | $7.727 | $7.804 | $7.444 | $7.6084 | $1.44M | -1.37% |
| 2022-01-15 | $7.759 | $7.803 | $7.6364 | $7.7138 | $4.76M | -0.44% |
| 2022-01-14 | $7.7887 | $7.823 | $7.6045 | $7.7475 | $7.08M | -0.28% |
| 2022-01-13 | $7.901 | $7.93 | $7.5665 | $7.7697 | $7.51M | -1.72% |
| 2022-01-12 | $7.844 | $8.1247 | $7.757 | $7.9057 | $8.49M | +1.58% |
| 2022-01-11 | $7.402 | $7.928 | $7.3939 | $7.7827 | $8.85M | +4.74% |
| 2022-01-10 | $7.42 | $7.534 | $7.2969 | $7.4308 | $9.09M | -4.60% |
| 2022-01-09 | $7.701 | $7.923 | $7.671 | $7.7889 | $1.82M | +1.10% |
| 2022-01-08 | $7.8903 | $7.9269 | $7.557 | $7.7042 | $9.59M | -2.71% |
| 2022-01-07 | $7.9351 | $8.10 | $7.8717 | $7.919 | $9.33M | -4.85% |
| 2022-01-06 | $8.43 | $8.466 | $8.088 | $8.3223 | $1.27M | +0.81% |
| 2022-01-05 | $9.2378 | $9.288 | $8.092 | $8.2555 | $17.20M | -7.63% |
| 2022-01-04 | $8.954 | $9.247 | $8.733 | $8.9372 | $1.53M | -2.01% |
| 2022-01-03 | $9.0476 | $9.251 | $8.737 | $9.1205 | $8.59M | -0.01% |
| 2022-01-02 | $9.3792 | $9.454 | $9.0395 | $9.1216 | $6.64M | -2.14% |
| 2022-01-01 | $8.9616 | $9.3919 | $8.9565 | $9.3214 | $7.37M | +4.55% |
Frequently asked questions
What was the Flow price on January 1, 2022?
FLOW opened 2022-01-01 at $8.9616 and closed that day at $9.3214.
What was the highest price of Flow in 2022?
The highest was $9.454 on 2022-01-02; the lowest was $0.6451 on 2022-12-31.
How much did Flow change in 2022?
FLOW moved -92.74% in 2022, from $8.9616 to $0.650699.
More about Flow
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.