Flow price history in 2023
In 2023 Flow (FLOW) went from $0.6500 on 2023-01-01 to $0.921883 on 2023-12-31, a change of +41.83%. The highest price was $1.446 on 2023-02-20 and the lowest $0.3912 on 2023-09-11. About $1.98B was traded across the year. The best day was 2023-07-01 (+30.77%) and the worst 2023-06-10 (-17.74%).
$0.6500Open · 2023-01-01
$0.921883Close · 2023-12-31
$1.446High · 2023-02-20
$0.3912Low · 2023-09-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.6500 | $1.2808 | $0.6440 | $1.0605 | $95.12M | +63.15% |
| February | $1.026 | $1.446 | $0.9680 | $1.1746 | $133.99M | +14.48% |
| March | $1.159 | $1.21 | $0.8155 | $0.991377 | $67.01M | -14.46% |
| April | $1.0006 | $1.0763 | $0.8430 | $0.889092 | $48.55M | -11.14% |
| May | $0.8897 | $0.9027 | $0.7120 | $0.721235 | $19.19M | -18.94% |
| June | $0.7200 | $0.7380 | $0.4233 | $0.542532 | $22.32M | -24.65% |
| July | $0.6707 | $0.7873 | $0.5653 | $0.580754 | $105.91M | -13.41% |
| August | $0.5808 | $0.5961 | $0.4000 | $0.433217 | $175.26M | -25.41% |
| September | $0.4325 | $0.4808 | $0.3912 | $0.459586 | $177.32M | +6.26% |
| October | $0.4599 | $0.5607 | $0.4095 | $0.523611 | $223.75M | +13.85% |
| November | $0.5080 | $0.7402 | $0.5011 | $0.653221 | $371.54M | +28.59% |
| December | $0.6532 | $1.0344 | $0.6461 | $0.921883 | $538.85M | +41.13% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.8869 | $0.9438 | $0.8850 | $0.921883 | $12.09M | +2.67% |
| 2023-12-30 | $0.9043 | $0.9069 | $0.8684 | $0.897879 | $9.37M | -0.49% |
| 2023-12-29 | $0.9201 | $0.9433 | $0.8738 | $0.902284 | $11.83M | -1.66% |
| 2023-12-28 | $0.9140 | $0.9430 | $0.8756 | $0.917553 | $24.29M | -6.08% |
| 2023-12-27 | $0.9535 | $0.9950 | $0.9020 | $0.97697 | $10.62M | +2.36% |
| 2023-12-26 | $0.9942 | $1.0344 | $0.8900 | $0.954486 | $13.00M | -3.94% |
| 2023-12-25 | $0.9329 | $1.0339 | $0.9329 | $0.993652 | $13.72M | +6.57% |
| 2023-12-24 | $0.9105 | $0.9640 | $0.8916 | $0.932386 | $11.18M | +2.42% |
| 2023-12-23 | $0.9256 | $0.9268 | $0.8864 | $0.910341 | $6.42M | -1.60% |
| 2023-12-22 | $0.9164 | $0.9740 | $0.8779 | $0.925124 | $12.70M | +2.57% |
| 2023-12-21 | $0.9040 | $0.9730 | $0.8770 | $0.901903 | $37.66M | +7.17% |
| 2023-12-20 | $0.7716 | $0.8601 | $0.7608 | $0.841581 | $9.68M | +9.03% |
| 2023-12-19 | $0.7783 | $0.8103 | $0.7579 | $0.771862 | $6.77M | -1.23% |
| 2023-12-18 | $0.7418 | $0.8097 | $0.7364 | $0.781443 | $21.95M | +0.22% |
| 2023-12-17 | $0.7950 | $0.7973 | $0.7616 | $0.77972 | $4.40M | -1.34% |
| 2023-12-16 | $0.7977 | $0.8291 | $0.7610 | $0.790337 | $19.73M | +5.29% |
| 2023-12-15 | $0.8139 | $0.8161 | $0.7486 | $0.7506 | $3.67M | -7.76% |
| 2023-12-14 | $0.7876 | $0.8166 | $0.7572 | $0.813778 | $4.26M | +3.65% |
| 2023-12-13 | $0.7600 | $0.7972 | $0.7320 | $0.78514 | $22.57M | +1.66% |
| 2023-12-12 | $0.7702 | $0.7840 | $0.7551 | $0.772296 | $17.42M | +0.57% |
| 2023-12-11 | $0.7640 | $0.7840 | $0.7239 | $0.767921 | $40.64M | -8.34% |
| 2023-12-10 | $0.8516 | $0.8794 | $0.8178 | $0.837768 | $14.71M | -1.23% |
| 2023-12-09 | $0.8145 | $0.8807 | $0.8143 | $0.848199 | $29.43M | +4.11% |
| 2023-12-08 | $0.7862 | $0.8190 | $0.7708 | $0.814748 | $15.63M | +3.79% |
| 2023-12-07 | $0.7569 | $0.7920 | $0.7467 | $0.78499 | $31.38M | +3.42% |
| 2023-12-06 | $0.7710 | $0.7890 | $0.7371 | $0.759013 | $40.50M | -6.50% |
| 2023-12-05 | $0.7259 | $0.8443 | $0.7201 | $0.811789 | $32.97M | +11.84% |
| 2023-12-04 | $0.6842 | $0.725819 | $0.6670 | $0.725819 | $23.38M | +6.44% |
| 2023-12-03 | $0.6780 | $0.6988 | $0.6600 | $0.681907 | $23.11M | -0.55% |
| 2023-12-02 | $0.6754 | $0.6973 | $0.6709 | $0.685677 | $7.18M | +1.11% |
| 2023-12-01 | $0.6532 | $0.6843 | $0.6461 | $0.67815 | $6.59M | +3.82% |
| 2023-11-30 | $0.6513 | $0.6565 | $0.6371 | $0.653221 | $5.43M | +0.53% |
| 2023-11-29 | $0.6667 | $0.6754 | $0.6413 | $0.649764 | $5.34M | -1.39% |
| 2023-11-28 | $0.6607 | $0.6739 | $0.6310 | $0.658941 | $5.83M | +1.41% |
| 2023-11-27 | $0.6420 | $0.6640 | $0.6300 | $0.649752 | $18.79M | -5.53% |
| 2023-11-26 | $0.6825 | $0.6909 | $0.6580 | $0.687798 | $3.75M | +2.22% |
| 2023-11-25 | $0.6722 | $0.6870 | $0.6523 | $0.67286 | $13.16M | +4.15% |
| 2023-11-24 | $0.6322 | $0.6499 | $0.6299 | $0.646052 | $2.65M | +1.36% |
| 2023-11-23 | $0.6200 | $0.6465 | $0.6176 | $0.637398 | $12.63M | +0.79% |
| 2023-11-22 | $0.5965 | $0.6470 | $0.5953 | $0.632415 | $6.06M | +6.11% |
| 2023-11-21 | $0.6756 | $0.6790 | $0.5955 | $0.595987 | $4.85M | -11.69% |
| 2023-11-20 | $0.6950 | $0.7128 | $0.6609 | $0.67487 | $2.89M | -1.85% |
| 2023-11-19 | $0.6740 | $0.7126 | $0.6690 | $0.687582 | $13.37M | +1.76% |
| 2023-11-18 | $0.6636 | $0.6870 | $0.6596 | $0.675666 | $18.12M | +1.90% |
| 2023-11-17 | $0.6325 | $0.6648 | $0.6179 | $0.663082 | $25.67M | +0.05% |
| 2023-11-16 | $0.7013 | $0.7402 | $0.6493 | $0.66272 | $4.77M | -5.45% |
| 2023-11-15 | $0.6740 | $0.7080 | $0.6504 | $0.700905 | $2.60M | +2.66% |
| 2023-11-14 | $0.6820 | $0.6965 | $0.6164 | $0.682767 | $34.13M | +4.62% |
| 2023-11-13 | $0.7002 | $0.7033 | $0.6489 | $0.652623 | $1.77M | -6.77% |
| 2023-11-12 | $0.6522 | $0.7295 | $0.6511 | $0.700039 | $7.48M | +7.36% |
| 2023-11-11 | $0.6325 | $0.6931 | $0.6002 | $0.652029 | $4.03M | +2.49% |
| 2023-11-10 | $0.6050 | $0.6413 | $0.6000 | $0.636213 | $31.17M | +4.86% |
| 2023-11-09 | $0.6269 | $0.6431 | $0.5373 | $0.606728 | $33.42M | -3.28% |
| 2023-11-08 | $0.6218 | $0.6510 | $0.6192 | $0.627319 | $40.86M | +4.07% |
| 2023-11-07 | $0.5999 | $0.6224 | $0.5655 | $0.602767 | $8.25M | +0.39% |
| 2023-11-06 | $0.5758 | $0.6079 | $0.5674 | $0.600397 | $8.32M | +2.42% |
| 2023-11-05 | $0.5677 | $0.6077 | $0.5605 | $0.586216 | $14.70M | +8.88% |
| 2023-11-04 | $0.5200 | $0.5419 | $0.5163 | $0.538397 | $2.97M | +3.28% |
| 2023-11-03 | $0.5159 | $0.5234 | $0.5011 | $0.521312 | $7.36M | +0.89% |
| 2023-11-02 | $0.5384 | $0.5622 | $0.5016 | $0.516732 | $11.62M | -3.39% |
| 2023-11-01 | $0.5080 | $0.5622 | $0.5060 | $0.53485 | $19.55M | +2.15% |
| 2023-10-31 | $0.5450 | $0.5477 | $0.5000 | $0.523611 | $2.43M | -3.75% |
| 2023-10-30 | $0.5472 | $0.5607 | $0.5250 | $0.5440 | $1.53M | +0.58% |
| 2023-10-29 | $0.5490 | $0.5599 | $0.5324 | $0.540875 | $14.42M | -0.77% |
| 2023-10-28 | $0.5310 | $0.5534 | $0.5185 | $0.545097 | $13.69M | +3.00% |
| 2023-10-27 | $0.5276 | $0.5390 | $0.5074 | $0.529207 | $21.32M | +4.19% |
| 2023-10-26 | $0.5185 | $0.5381 | $0.4886 | $0.507917 | $3.79M | -2.05% |
| 2023-10-25 | $0.5254 | $0.5256 | $0.5035 | $0.518526 | $2.20M | -0.77% |
| 2023-10-24 | $0.4889 | $0.5363 | $0.4813 | $0.522555 | $7.88M | +7.10% |
| 2023-10-23 | $0.4574 | $0.4927 | $0.4523 | $0.487891 | $1.87M | +6.65% |
| 2023-10-22 | $0.4463 | $0.4644 | $0.4457 | $0.457452 | $16.53M | +2.11% |
| 2023-10-21 | $0.4567 | $0.4623 | $0.4452 | $0.448019 | $14.01M | -1.49% |
| 2023-10-20 | $0.4400 | $0.4573 | $0.4399 | $0.454817 | $15.63M | +7.73% |
| 2023-10-19 | $0.4311 | $0.4363 | $0.4131 | $0.422185 | $223.65K | +0.13% |
| 2023-10-18 | $0.4374 | $0.4385 | $0.4134 | $0.421648 | $7.71M | -3.80% |
| 2023-10-17 | $0.4427 | $0.4449 | $0.4341 | $0.438305 | $11.47M | -1.45% |
| 2023-10-16 | $0.4427 | $0.4542 | $0.4328 | $0.444758 | $7.52M | +0.16% |
| 2023-10-15 | $0.4329 | $0.4597 | $0.4318 | $0.444027 | $1.33M | +2.75% |
| 2023-10-14 | $0.4322 | $0.4394 | $0.4294 | $0.432155 | $1.05M | +3.42% |
| 2023-10-13 | $0.4161 | $0.4230 | $0.4128 | $0.417869 | $152.70K | +0.48% |
| 2023-10-12 | $0.4157 | $0.4222 | $0.4116 | $0.415874 | $5.01M | -0.19% |
| 2023-10-11 | $0.4132 | $0.4219 | $0.4095 | $0.416653 | $6.34M | -2.27% |
| 2023-10-10 | $0.4201 | $0.4328 | $0.4156 | $0.426327 | $216.62K | +0.69% |
| 2023-10-09 | $0.4177 | $0.4322 | $0.4099 | $0.423389 | $6.21M | -3.94% |
| 2023-10-08 | $0.4468 | $0.4476 | $0.4343 | $0.440749 | $136.57K | -0.15% |
| 2023-10-07 | $0.4435 | $0.4484 | $0.4342 | $0.441398 | $3.90M | -0.38% |
| 2023-10-06 | $0.4372 | $0.4517 | $0.4354 | $0.443073 | $10.28M | +1.62% |
| 2023-10-05 | $0.4281 | $0.4380 | $0.4264 | $0.436014 | $8.25M | +1.33% |
| 2023-10-04 | $0.4290 | $0.4382 | $0.4266 | $0.430278 | $6.22M | -0.34% |
| 2023-10-03 | $0.4426 | $0.4464 | $0.4225 | $0.431729 | $8.19M | -2.72% |
| 2023-10-02 | $0.4616 | $0.4648 | $0.4408 | $0.443785 | $15.69M | -4.15% |
| 2023-10-01 | $0.4599 | $0.4743 | $0.4564 | $0.462988 | $8.56M | +0.74% |
| 2023-09-30 | $0.4541 | $0.4664 | $0.4541 | $0.459586 | $2.20M | +1.02% |
| 2023-09-29 | $0.4494 | $0.4592 | $0.4463 | $0.45495 | $677.88K | +1.26% |
| 2023-09-28 | $0.4478 | $0.4536 | $0.4443 | $0.449287 | $7.32M | +0.49% |
| 2023-09-27 | $0.4386 | $0.4485 | $0.4357 | $0.447078 | $10.78M | +1.77% |
| 2023-09-26 | $0.4403 | $0.4477 | $0.4362 | $0.439305 | $5.00M | -0.53% |
| 2023-09-25 | $0.4468 | $0.4498 | $0.4403 | $0.441659 | $4.46M | -0.88% |
| 2023-09-24 | $0.4460 | $0.4607 | $0.4372 | $0.445598 | $5.99M | -0.29% |
| 2023-09-23 | $0.4437 | $0.4537 | $0.4419 | $0.446896 | $5.27M | +0.68% |
| 2023-09-22 | $0.4401 | $0.4533 | $0.4396 | $0.443896 | $6.95M | +0.78% |
| 2023-09-21 | $0.4405 | $0.4427 | $0.4355 | $0.440454 | $10.47M | -0.26% |
| 2023-09-20 | $0.4410 | $0.4713 | $0.4354 | $0.441603 | $10.22M | -0.14% |
| 2023-09-19 | $0.4516 | $0.4528 | $0.4363 | $0.442239 | $12.34M | -1.85% |
| 2023-09-18 | $0.4496 | $0.4542 | $0.4405 | $0.450588 | $11.80M | +3.71% |
| 2023-09-17 | $0.4714 | $0.4760 | $0.4321 | $0.434478 | $155.31K | -7.73% |
| 2023-09-16 | $0.4324 | $0.4808 | $0.4324 | $0.470865 | $475.52K | +8.84% |
| 2023-09-15 | $0.4254 | $0.4341 | $0.4192 | $0.432611 | $105.74K | +1.84% |
| 2023-09-14 | $0.4256 | $0.4302 | $0.4193 | $0.4248 | $6.16M | +0.01% |
| 2023-09-13 | $0.4179 | $0.4352 | $0.4143 | $0.424778 | $6.51M | +1.91% |
| 2023-09-12 | $0.4104 | $0.4197 | $0.4046 | $0.416805 | $7.52M | +1.98% |
| 2023-09-11 | $0.3997 | $0.4195 | $0.3912 | $0.408714 | $7.97M | -2.09% |
| 2023-09-10 | $0.4325 | $0.4325 | $0.4106 | $0.417429 | $131.12K | -3.60% |
| 2023-09-09 | $0.4337 | $0.4365 | $0.4296 | $0.433017 | $61.47K | -0.33% |
| 2023-09-08 | $0.4307 | $0.4362 | $0.4293 | $0.434453 | $4.94M | +0.57% |
| 2023-09-07 | $0.4332 | $0.4434 | $0.4287 | $0.431976 | $6.00M | -0.41% |
| 2023-09-06 | $0.4316 | $0.4385 | $0.4246 | $0.433741 | $6.19M | +0.29% |
| 2023-09-05 | $0.4383 | $0.4433 | $0.4303 | $0.432482 | $5.74M | -1.31% |
| 2023-09-04 | $0.4378 | $0.4407 | $0.4273 | $0.438208 | $5.38M | +0.27% |
| 2023-09-03 | $0.4256 | $0.4435 | $0.4214 | $0.437028 | $7.09M | +2.63% |
| 2023-09-02 | $0.4282 | $0.4316 | $0.4241 | $0.425811 | $9.90M | -0.63% |
| 2023-09-01 | $0.4325 | $0.4352 | $0.4230 | $0.428529 | $9.51M | -1.08% |
| 2023-08-31 | $0.4479 | $0.4482 | $0.4297 | $0.433217 | $8.32M | -5.10% |
| 2023-08-30 | $0.4760 | $0.4889 | $0.456485 | $0.456485 | $275.20K | -4.15% |
| 2023-08-29 | $0.4535 | $0.4806 | $0.4414 | $0.476236 | $160.07K | +2.27% |
| 2023-08-28 | $0.4526 | $0.4755 | $0.4413 | $0.465662 | $6.23M | +2.83% |
| 2023-08-27 | $0.4528 | $0.4556 | $0.4393 | $0.452846 | $6.03M | +0.06% |
| 2023-08-26 | $0.4496 | $0.4548 | $0.4461 | $0.452555 | $7.67M | +0.59% |
| 2023-08-25 | $0.4493 | $0.4538 | $0.4470 | $0.449892 | $6.97M | -0.08% |
| 2023-08-24 | $0.4516 | $0.4567 | $0.4432 | $0.450261 | $8.24M | -0.69% |
| 2023-08-23 | $0.4602 | $0.4723 | $0.4514 | $0.453406 | $9.05M | -1.36% |
| 2023-08-22 | $0.4502 | $0.4647 | $0.4375 | $0.459661 | $9.19M | +1.94% |
| 2023-08-21 | $0.4505 | $0.4625 | $0.4483 | $0.450928 | $7.94M | -3.50% |
| 2023-08-20 | $0.4637 | $0.4791 | $0.4602 | $0.467299 | $128.71K | +0.86% |
| 2023-08-19 | $0.4588 | $0.4795 | $0.4575 | $0.463323 | $6.74M | +1.17% |
| 2023-08-18 | $0.4485 | $0.4596 | $0.4479 | $0.457953 | $6.81M | +2.19% |
| 2023-08-17 | $0.4812 | $0.4882 | $0.4000 | $0.448129 | $5.04M | -7.10% |
| 2023-08-16 | $0.5000 | $0.5054 | $0.4788 | $0.482387 | $2.34M | -7.51% |
| 2023-08-15 | $0.5516 | $0.5540 | $0.4990 | $0.521564 | $203.86K | -4.14% |
| 2023-08-14 | $0.5572 | $0.5592 | $0.5419 | $0.544085 | $5.53M | -2.38% |
| 2023-08-13 | $0.5600 | $0.5661 | $0.5461 | $0.557332 | $6.53M | -0.45% |
| 2023-08-12 | $0.5612 | $0.5644 | $0.5542 | $0.559841 | $6.32M | -0.14% |
| 2023-08-11 | $0.5551 | $0.5618 | $0.5530 | $0.560607 | $5.65M | +0.92% |
| 2023-08-10 | $0.5538 | $0.5626 | $0.5528 | $0.555486 | $6.92M | +0.22% |
| 2023-08-09 | $0.5532 | $0.5602 | $0.5475 | $0.554289 | $5.84M | -0.10% |
| 2023-08-08 | $0.5571 | $0.5727 | $0.5532 | $0.554866 | $7.14M | +0.01% |
| 2023-08-07 | $0.5379 | $0.5575 | $0.5297 | $0.554795 | $5.70M | +2.62% |
| 2023-08-06 | $0.5559 | $0.5615 | $0.5367 | $0.540649 | $5.56M | -2.74% |
| 2023-08-05 | $0.5514 | $0.5708 | $0.5506 | $0.555874 | $5.45M | +0.62% |
| 2023-08-04 | $0.5608 | $0.5623 | $0.5450 | $0.552459 | $5.63M | -1.56% |
| 2023-08-03 | $0.5686 | $0.5714 | $0.5544 | $0.561217 | $6.11M | -1.47% |
| 2023-08-02 | $0.5798 | $0.5818 | $0.5638 | $0.569588 | $5.32M | -2.07% |
| 2023-08-01 | $0.5808 | $0.5961 | $0.5729 | $0.581651 | $6.19M | +0.15% |
| 2023-07-31 | $0.5798 | $0.5926 | $0.5653 | $0.580754 | $5.53M | -0.13% |
| 2023-07-30 | $0.5908 | $0.5963 | $0.5749 | $0.581498 | $5.52M | -1.63% |
| 2023-07-29 | $0.5843 | $0.6088 | $0.5810 | $0.591151 | $6.09M | +1.16% |
| 2023-07-28 | $0.5836 | $0.5872 | $0.5799 | $0.584371 | $4.48M | +0.14% |
| 2023-07-27 | $0.5843 | $0.5898 | $0.5722 | $0.583571 | $5.15M | -0.31% |
| 2023-07-26 | $0.5802 | $0.6012 | $0.5722 | $0.585394 | $7.21M | +0.77% |
| 2023-07-25 | $0.5783 | $0.5996 | $0.5678 | $0.580942 | $6.68M | +0.09% |
| 2023-07-24 | $0.5814 | $0.5999 | $0.5773 | $0.58042 | $6.97M | -6.07% |
| 2023-07-23 | $0.6221 | $0.6297 | $0.6131 | $0.617921 | $223.10K | +0.05% |
| 2023-07-22 | $0.6275 | $0.6305 | $0.6139 | $0.61764 | $5.14M | -1.66% |
| 2023-07-21 | $0.6292 | $0.6371 | $0.6229 | $0.628088 | $4.17M | -0.28% |
| 2023-07-20 | $0.6295 | $0.6437 | $0.6195 | $0.629868 | $4.82M | -0.50% |
| 2023-07-19 | $0.6347 | $0.7044 | $0.6272 | $0.633062 | $5.10M | -0.47% |
| 2023-07-18 | $0.6278 | $0.6638 | $0.6166 | $0.636079 | $4.32M | +1.57% |
| 2023-07-17 | $0.6180 | $0.6727 | $0.6016 | $0.626274 | $3.30M | +1.66% |
| 2023-07-16 | $0.6164 | $0.6354 | $0.5999 | $0.616021 | $1.96M | +0.27% |
| 2023-07-15 | $0.6093 | $0.6392 | $0.6034 | $0.61439 | $1.58M | +0.34% |
| 2023-07-14 | $0.6534 | $0.6608 | $0.5979 | $0.612298 | $2.24M | -5.59% |
| 2023-07-13 | $0.6096 | $0.6602 | $0.6034 | $0.648554 | $2.48M | +10.91% |
| 2023-07-12 | $0.6025 | $0.6025 | $0.5784 | $0.584752 | $172.08K | -1.89% |
| 2023-07-11 | $0.5979 | $0.6049 | $0.5889 | $0.596045 | $804.60K | -0.52% |
| 2023-07-10 | $0.6015 | $0.6182 | $0.5923 | $0.599184 | $879.07K | -0.88% |
| 2023-07-09 | $0.6059 | $0.6205 | $0.5883 | $0.604486 | $917.71K | -0.01% |
| 2023-07-08 | $0.6013 | $0.6225 | $0.5876 | $0.604554 | $863.63K | -0.24% |
| 2023-07-07 | $0.6113 | $0.6230 | $0.5959 | $0.605992 | $1.02M | -1.74% |
| 2023-07-06 | $0.6310 | $0.6402 | $0.6053 | $0.616751 | $1.81M | -1.34% |
| 2023-07-05 | $0.6123 | $0.6595 | $0.6021 | $0.625129 | $2.95M | -2.53% |
| 2023-07-04 | $0.6908 | $0.6949 | $0.6381 | $0.641366 | $798.16K | -7.27% |
| 2023-07-03 | $0.7236 | $0.7873 | $0.6862 | $0.691653 | $1.69M | -3.56% |
| 2023-07-02 | $0.7061 | $0.7598 | $0.6367 | $0.717161 | $2.75M | +1.08% |
| 2023-07-01 | $0.6707 | $0.7600 | $0.6225 | $0.709471 | $8.30M | +30.77% |
| 2023-06-30 | $0.5157 | $0.5562 | $0.4962 | $0.542532 | $595.10K | +4.66% |
| 2023-06-29 | $0.5153 | $0.5557 | $0.4973 | $0.518398 | $1.27M | +1.20% |
| 2023-06-28 | $0.5221 | $0.5249 | $0.4858 | $0.512273 | $1.30M | -6.15% |
| 2023-06-27 | $0.5420 | $0.5524 | $0.5329 | $0.545839 | $236.65K | +1.34% |
| 2023-06-26 | $0.5543 | $0.5554 | $0.5327 | $0.538608 | $1.22M | -3.17% |
| 2023-06-25 | $0.5607 | $0.5656 | $0.5341 | $0.556266 | $1.27M | +2.63% |
| 2023-06-24 | $0.5471 | $0.5514 | $0.5224 | $0.542025 | $372.68K | -1.12% |
| 2023-06-23 | $0.5257 | $0.5599 | $0.5238 | $0.54818 | $463.83K | +4.47% |
| 2023-06-22 | $0.5512 | $0.6102 | $0.5198 | $0.524712 | $849.94K | -5.04% |
| 2023-06-21 | $0.5407 | $0.6100 | $0.5393 | $0.552559 | $3.52M | +16.39% |
| 2023-06-20 | $0.4613 | $0.4749 | $0.4427 | $0.474768 | $262.36K | +2.86% |
| 2023-06-19 | $0.4575 | $0.4686 | $0.4539 | $0.461577 | $208.03K | +0.58% |
| 2023-06-18 | $0.4670 | $0.4698 | $0.4547 | $0.458927 | $562.45K | -1.66% |
| 2023-06-17 | $0.4676 | $0.4778 | $0.4600 | $0.466678 | $452.57K | -0.42% |
| 2023-06-16 | $0.4584 | $0.4774 | $0.4558 | $0.468666 | $634.37K | +2.23% |
| 2023-06-15 | $0.4500 | $0.4663 | $0.4460 | $0.458433 | $763.66K | +1.19% |
| 2023-06-14 | $0.4850 | $0.4890 | $0.4410 | $0.453029 | $727.45K | -7.05% |
| 2023-06-13 | $0.4860 | $0.4920 | $0.4820 | $0.487412 | $440.51K | -0.34% |
| 2023-06-12 | $0.4960 | $0.5099 | $0.4840 | $0.48908 | $595.81K | -2.01% |
| 2023-06-11 | $0.4990 | $0.5170 | $0.4818 | $0.499097 | $625.56K | -0.79% |
| 2023-06-10 | $0.6115 | $0.6120 | $0.4233 | $0.503089 | $1.71M | -17.74% |
| 2023-06-09 | $0.6259 | $0.6349 | $0.6070 | $0.611571 | $188.40K | -2.26% |
| 2023-06-08 | $0.6300 | $0.6350 | $0.6130 | $0.625731 | $405.33K | -0.65% |
| 2023-06-07 | $0.6351 | $0.6360 | $0.6111 | $0.629837 | $633.44K | -6.63% |
| 2023-06-06 | $0.6632 | $0.6781 | $0.6365 | $0.674588 | $269.05K | +2.23% |
| 2023-06-05 | $0.6807 | $0.7180 | $0.6210 | $0.659887 | $1.45M | -9.54% |
| 2023-06-04 | $0.7241 | $0.7380 | $0.7215 | $0.729497 | $119.44K | +0.28% |
| 2023-06-03 | $0.7315 | $0.7367 | $0.7197 | $0.727436 | $343.13K | -0.30% |
| 2023-06-02 | $0.7260 | $0.7330 | $0.7220 | $0.729593 | $360.33K | +0.97% |
| 2023-06-01 | $0.7200 | $0.7317 | $0.7157 | $0.722568 | $462.77K | +0.18% |
| 2023-05-31 | $0.7187 | $0.7503 | $0.7120 | $0.721235 | $454.57K | -3.51% |
| 2023-05-30 | $0.7549 | $0.7588 | $0.7431 | $0.747492 | $172.50K | -0.38% |
| 2023-05-29 | $0.7530 | $0.7710 | $0.7420 | $0.75036 | $575.01K | -1.17% |
| 2023-05-28 | $0.7560 | $0.7779 | $0.7525 | $0.759267 | $418.37K | +0.69% |
| 2023-05-27 | $0.7430 | $0.7631 | $0.7386 | $0.754044 | $277.26K | +1.21% |
| 2023-05-26 | $0.7445 | $0.7547 | $0.7330 | $0.745001 | $233.20K | -0.18% |
| 2023-05-25 | $0.7380 | $0.7484 | $0.7197 | $0.746377 | $334.77K | +1.38% |
| 2023-05-24 | $0.7352 | $0.7475 | $0.7180 | $0.736206 | $432.90K | -4.38% |
| 2023-05-23 | $0.7582 | $0.7741 | $0.7537 | $0.769889 | $157.16K | +0.69% |
| 2023-05-22 | $0.7560 | $0.7729 | $0.7539 | $0.764634 | $389.64K | +1.88% |
| 2023-05-21 | $0.7514 | $0.7620 | $0.7360 | $0.750555 | $307.45K | -1.37% |
| 2023-05-20 | $0.7672 | $0.7750 | $0.7500 | $0.761008 | $220.69K | -1.36% |
| 2023-05-19 | $0.7728 | $0.7774 | $0.7648 | $0.77153 | $228.87K | -0.31% |
| 2023-05-18 | $0.7740 | $0.7800 | $0.7587 | $0.773922 | $381.06K | -1.00% |
| 2023-05-17 | $0.7800 | $0.8016 | $0.7720 | $0.78174 | $570.97K | +1.08% |
| 2023-05-16 | $0.7580 | $0.7996 | $0.7550 | $0.773382 | $512.32K | +1.74% |
| 2023-05-15 | $0.7551 | $0.7782 | $0.7434 | $0.760136 | $477.57K | -0.07% |
| 2023-05-14 | $0.7510 | $0.7640 | $0.7410 | $0.760651 | $402.18K | +0.75% |
| 2023-05-13 | $0.7555 | $0.7559 | $0.7400 | $0.755008 | $442.75K | +0.68% |
| 2023-05-12 | $0.7474 | $0.7561 | $0.7241 | $0.749936 | $565.68K | +1.00% |
| 2023-05-11 | $0.7607 | $0.7628 | $0.7249 | $0.742484 | $856.50K | -5.66% |
| 2023-05-10 | $0.7782 | $0.7980 | $0.7484 | $0.787032 | $526.52K | +0.33% |
| 2023-05-09 | $0.7680 | $0.7857 | $0.7598 | $0.78446 | $751.23K | +1.99% |
| 2023-05-08 | $0.8376 | $0.8422 | $0.7424 | $0.769119 | $1.40M | -8.28% |
| 2023-05-07 | $0.8470 | $0.8580 | $0.8356 | $0.838575 | $442.49K | -1.15% |
| 2023-05-06 | $0.8805 | $0.8846 | $0.8322 | $0.848321 | $843.98K | -3.67% |
| 2023-05-05 | $0.8796 | $0.8917 | $0.8616 | $0.88068 | $616.35K | -0.06% |
| 2023-05-04 | $0.8689 | $0.9027 | $0.8594 | $0.881221 | $1.36M | +0.44% |
| 2023-05-03 | $0.8400 | $0.9027 | $0.8370 | $0.877357 | $1.82M | +3.21% |
| 2023-05-02 | $0.8510 | $0.8684 | $0.8360 | $0.85007 | $1.15M | -0.13% |
| 2023-05-01 | $0.8897 | $0.8927 | $0.8329 | $0.851194 | $1.86M | -4.26% |
| 2023-04-30 | $0.9065 | $0.9124 | $0.8833 | $0.889092 | $608.00K | -1.99% |
| 2023-04-29 | $0.9047 | $0.9133 | $0.8946 | $0.907106 | $811.00K | +0.37% |
| 2023-04-28 | $0.9023 | $0.9070 | $0.8865 | $0.903726 | $828.71K | +0.59% |
| 2023-04-27 | $0.8850 | $0.9100 | $0.8815 | $0.898419 | $1.11M | +0.84% |
| 2023-04-26 | $0.9306 | $0.9340 | $0.8430 | $0.890914 | $2.19M | -3.10% |
| 2023-04-25 | $0.9119 | $0.9235 | $0.8676 | $0.919408 | $1.78M | +0.81% |
| 2023-04-24 | $0.9025 | $0.9596 | $0.8912 | $0.912049 | $1.46M | +0.93% |
| 2023-04-23 | $0.9023 | $0.9587 | $0.8703 | $0.90367 | $2.33M | -1.08% |
| 2023-04-22 | $0.9175 | $0.9260 | $0.9000 | $0.913497 | $1.08M | +0.33% |
| 2023-04-21 | $0.9409 | $0.9534 | $0.8912 | $0.910485 | $1.33M | -3.16% |
| 2023-04-20 | $0.9542 | $0.9714 | $0.9219 | $0.940238 | $1.48M | -1.26% |
| 2023-04-19 | $1.0587 | $1.0611 | $0.9390 | $0.952208 | $2.21M | -10.16% |
| 2023-04-18 | $1.0321 | $1.066 | $1.0165 | $1.0599 | $1.09M | +1.68% |
| 2023-04-17 | $1.017 | $1.069 | $1.013 | $1.0424 | $2.31M | -2.39% |
| 2023-04-16 | $1.058 | $1.0763 | $1.0326 | $1.068 | $782.84K | +1.06% |
| 2023-04-15 | $1.0545 | $1.068 | $1.032 | $1.0567 | $1.84M | +0.45% |
| 2023-04-14 | $1.018 | $1.057 | $1.0097 | $1.052 | $2.75M | +3.57% |
| 2023-04-13 | $1.0107 | $1.057 | $1.006 | $1.0157 | $2.62M | +1.63% |
| 2023-04-12 | $0.9862 | $1.0136 | $0.9720 | $0.999403 | $1.98M | +0.98% |
| 2023-04-11 | $1.0032 | $1.004 | $0.9591 | $0.989721 | $1.66M | -1.39% |
| 2023-04-10 | $0.9840 | $1.0088 | $0.9760 | $1.0036 | $1.58M | +2.05% |
| 2023-04-09 | $0.9710 | $0.9930 | $0.9660 | $0.98351 | $858.42K | +0.74% |
| 2023-04-08 | $0.9947 | $0.9980 | $0.9628 | $0.976274 | $862.16K | -1.54% |
| 2023-04-07 | $0.9870 | $1.001 | $0.9780 | $0.991513 | $1.53M | -0.85% |
| 2023-04-06 | $1.0193 | $1.0436 | $0.9768 | $1.00 | $2.68M | -1.58% |
| 2023-04-05 | $0.9820 | $1.0438 | $0.9730 | $1.0161 | $2.91M | +3.51% |
| 2023-04-04 | $0.9754 | $1.008 | $0.9704 | $0.981569 | $1.69M | +0.86% |
| 2023-04-03 | $0.9650 | $0.9944 | $0.9370 | $0.973232 | $2.02M | +0.67% |
| 2023-04-02 | $0.9610 | $0.9880 | $0.9520 | $0.966774 | $1.64M | -3.21% |
| 2023-04-01 | $1.0006 | $1.0055 | $0.9801 | $0.998835 | $542.58K | +0.75% |
| 2023-03-31 | $0.9798 | $1.021 | $0.9730 | $0.991377 | $1.80M | +1.80% |
| 2023-03-30 | $0.9657 | $0.9900 | $0.9462 | $0.97389 | $1.47M | -0.23% |
| 2023-03-29 | $0.9812 | $1.013 | $0.9642 | $0.976145 | $2.18M | +4.08% |
| 2023-03-28 | $0.9196 | $0.9427 | $0.8987 | $0.937844 | $486.10K | +1.78% |
| 2023-03-27 | $0.9170 | $0.9390 | $0.8980 | $0.921429 | $1.62M | -5.73% |
| 2023-03-26 | $0.9559 | $0.9847 | $0.9488 | $0.97746 | $394.42K | +1.52% |
| 2023-03-25 | $0.9760 | $0.9851 | $0.9404 | $0.962809 | $1.33M | -1.38% |
| 2023-03-24 | $0.9880 | $0.9900 | $0.9564 | $0.976322 | $1.79M | -4.67% |
| 2023-03-23 | $0.9886 | $1.0452 | $0.9690 | $1.0241 | $1.29M | +3.68% |
| 2023-03-22 | $1.0653 | $1.0654 | $0.9539 | $0.987746 | $1.79M | -6.12% |
| 2023-03-21 | $1.035 | $1.15 | $1.001 | $1.0522 | $7.56M | +1.52% |
| 2023-03-20 | $1.0774 | $1.0928 | $1.0045 | $1.0365 | $2.14M | -2.69% |
| 2023-03-19 | $1.0413 | $1.109 | $1.0329 | $1.0651 | $5.24M | +2.33% |
| 2023-03-18 | $1.0747 | $1.1013 | $1.0254 | $1.0408 | $2.07M | -1.90% |
| 2023-03-17 | $1.0248 | $1.101 | $1.02 | $1.061 | $3.52M | +5.06% |
| 2023-03-16 | $0.9930 | $1.0607 | $0.9780 | $1.01 | $3.02M | +3.09% |
| 2023-03-15 | $1.039 | $1.0613 | $0.9439 | $0.979687 | $3.58M | -5.79% |
| 2023-03-14 | $0.9875 | $1.079 | $0.9578 | $1.0399 | $2.11M | +5.39% |
| 2023-03-13 | $0.9320 | $1.0004 | $0.9097 | $0.986769 | $1.44M | +6.01% |
| 2023-03-12 | $0.8665 | $0.9357 | $0.8447 | $0.930787 | $835.69K | +8.46% |
| 2023-03-11 | $0.8777 | $0.9020 | $0.8284 | $0.858203 | $2.00M | -2.31% |
| 2023-03-10 | $0.8922 | $0.8942 | $0.8155 | $0.878468 | $1.39M | -1.56% |
| 2023-03-09 | $0.9491 | $0.9787 | $0.8682 | $0.892347 | $1.27M | -6.70% |
| 2023-03-08 | $0.9873 | $0.9914 | $0.9355 | $0.956399 | $2.68M | -4.33% |
| 2023-03-07 | $1.0236 | $1.0637 | $0.9611 | $0.999707 | $2.58M | -3.61% |
| 2023-03-06 | $1.0645 | $1.0662 | $0.9942 | $1.0371 | $2.63M | -1.93% |
| 2023-03-05 | $1.0566 | $1.0716 | $1.013 | $1.0575 | $2.44M | +0.08% |
| 2023-03-04 | $1.0618 | $1.077 | $1.023 | $1.0567 | $2.03M | -1.42% |
| 2023-03-03 | $1.1437 | $1.1444 | $1.03 | $1.0719 | $2.25M | -6.31% |
| 2023-03-02 | $1.1959 | $1.21 | $1.1145 | $1.1441 | $1.02M | -4.38% |
| 2023-03-01 | $1.159 | $1.2067 | $1.1407 | $1.1965 | $1.05M | +1.87% |
| 2023-02-28 | $1.1959 | $1.2082 | $1.141 | $1.1746 | $2.56M | -2.22% |
| 2023-02-27 | $1.2256 | $1.233 | $1.1763 | $1.2013 | $3.05M | -2.02% |
| 2023-02-26 | $1.2068 | $1.246 | $1.185 | $1.226 | $3.89M | +1.23% |
| 2023-02-25 | $1.1821 | $1.263 | $1.158 | $1.2111 | $6.09M | +0.73% |
| 2023-02-24 | $1.185 | $1.263 | $1.1474 | $1.2024 | $8.01M | +0.28% |
| 2023-02-23 | $1.233 | $1.239 | $1.1801 | $1.1989 | $4.66M | -3.37% |
| 2023-02-22 | $1.2371 | $1.294 | $1.1221 | $1.2407 | $10.82M | -5.60% |
| 2023-02-21 | $1.3899 | $1.4433 | $1.2834 | $1.3142 | $3.06M | -5.32% |
| 2023-02-20 | $1.3399 | $1.446 | $1.3337 | $1.3881 | $4.89M | +3.45% |
| 2023-02-19 | $1.3152 | $1.3697 | $1.2994 | $1.3418 | $3.60M | +0.87% |
| 2023-02-18 | $1.329 | $1.371 | $1.301 | $1.3303 | $8.60M | +0.43% |
| 2023-02-17 | $1.237 | $1.4057 | $1.226 | $1.3246 | $16.22M | +19.98% |
| 2023-02-16 | $1.1539 | $1.2106 | $1.0967 | $1.104 | $2.44M | -5.76% |
| 2023-02-15 | $1.078 | $1.2105 | $1.072 | $1.1715 | $7.01M | +13.18% |
| 2023-02-14 | $1.0177 | $1.0525 | $0.9787 | $1.0351 | $1.55M | +1.08% |
| 2023-02-13 | $0.9850 | $1.0505 | $0.9680 | $1.024 | $4.09M | -0.81% |
| 2023-02-12 | $1.0468 | $1.0873 | $1.0158 | $1.0324 | $1.34M | -1.36% |
| 2023-02-11 | $1.0209 | $1.0472 | $1.0095 | $1.0467 | $973.76K | +2.00% |
| 2023-02-10 | $1.0246 | $1.0371 | $1.008 | $1.0262 | $2.88M | -0.05% |
| 2023-02-09 | $1.087 | $1.0916 | $0.9680 | $1.0267 | $6.47M | -10.06% |
| 2023-02-08 | $1.1563 | $1.291 | $1.1222 | $1.1416 | $3.61M | -3.30% |
| 2023-02-07 | $1.105 | $1.291 | $1.079 | $1.1805 | $8.61M | +7.65% |
| 2023-02-06 | $1.1266 | $1.143 | $1.074 | $1.0965 | $3.83M | -1.51% |
| 2023-02-05 | $1.093 | $1.137 | $1.067 | $1.1134 | $3.04M | -3.92% |
| 2023-02-04 | $1.1867 | $1.1958 | $1.1456 | $1.1588 | $1.06M | -1.63% |
| 2023-02-03 | $1.1697 | $1.1952 | $1.144 | $1.178 | $5.00M | +6.15% |
| 2023-02-02 | $1.1256 | $1.1931 | $1.1016 | $1.1097 | $1.41M | -2.76% |
| 2023-02-01 | $1.026 | $1.17 | $1.008 | $1.1411 | $5.22M | +7.60% |
| 2023-01-31 | $0.9847 | $1.0809 | $0.9724 | $1.0605 | $1.13M | +6.27% |
| 2023-01-30 | $1.028 | $1.0402 | $0.9501 | $0.997938 | $3.98M | -10.20% |
| 2023-01-29 | $1.0591 | $1.1188 | $1.0448 | $1.1113 | $1.04M | +5.07% |
| 2023-01-28 | $1.0867 | $1.1348 | $1.0366 | $1.0577 | $1.22M | -1.41% |
| 2023-01-27 | $1.0785 | $1.1321 | $1.0437 | $1.0728 | $4.97M | -3.58% |
| 2023-01-26 | $1.1307 | $1.1646 | $1.0862 | $1.1127 | $568.19K | +0.06% |
| 2023-01-25 | $1.091 | $1.166 | $1.081 | $1.112 | $5.00M | +2.29% |
| 2023-01-24 | $1.185 | $1.185 | $1.04 | $1.0871 | $4.15M | -8.32% |
| 2023-01-23 | $1.169 | $1.251 | $1.169 | $1.1858 | $4.74M | +1.38% |
| 2023-01-22 | $1.1946 | $1.2808 | $1.123 | $1.1696 | $6.69M | +10.96% |
| 2023-01-21 | $1.1006 | $1.1247 | $1.0333 | $1.0541 | $1.21M | -4.05% |
| 2023-01-20 | $1.0381 | $1.105 | $0.9901 | $1.0986 | $642.39K | +7.35% |
| 2023-01-19 | $0.9985 | $1.047 | $0.9870 | $1.0234 | $2.55M | +3.21% |
| 2023-01-18 | $1.013 | $1.0254 | $0.9580 | $0.991589 | $3.75M | -5.64% |
| 2023-01-17 | $1.0757 | $1.0771 | $1.0275 | $1.0508 | $1.73M | -1.58% |
| 2023-01-16 | $1.0886 | $1.138 | $1.027 | $1.0676 | $6.87M | -0.54% |
| 2023-01-15 | $1.032 | $1.159 | $1.025 | $1.0734 | $10.97M | +4.39% |
| 2023-01-14 | $0.9317 | $1.087 | $0.9259 | $1.0282 | $4.99M | +10.33% |
| 2023-01-13 | $0.8742 | $0.9477 | $0.8640 | $0.9320 | $3.39M | +5.34% |
| 2023-01-12 | $0.8860 | $0.9300 | $0.8611 | $0.884722 | $7.21M | +8.46% |
| 2023-01-11 | $0.8022 | $0.8226 | $0.7596 | $0.815746 | $1.02M | +1.72% |
| 2023-01-10 | $0.7845 | $0.8040 | $0.7645 | $0.801927 | $967.09K | +2.19% |
| 2023-01-09 | $0.7980 | $0.8468 | $0.7640 | $0.784778 | $4.03M | +7.95% |
| 2023-01-08 | $0.7004 | $0.7332 | $0.6873 | $0.726997 | $331.68K | +2.84% |
| 2023-01-07 | $0.7010 | $0.7140 | $0.6880 | $0.706938 | $833.13K | +0.91% |
| 2023-01-06 | $0.6880 | $0.7198 | $0.6820 | $0.70057 | $1.51M | +0.75% |
| 2023-01-05 | $0.7080 | $0.7190 | $0.6730 | $0.695387 | $1.24M | -3.21% |
| 2023-01-04 | $0.7254 | $0.7452 | $0.7092 | $0.718478 | $1.79M | -1.18% |
| 2023-01-03 | $0.7283 | $0.7570 | $0.7160 | $0.727083 | $4.10M | +9.25% |
| 2023-01-02 | $0.6583 | $0.6748 | $0.6440 | $0.665516 | $383.36K | -0.05% |
| 2023-01-01 | $0.6500 | $0.6740 | $0.6440 | $0.665838 | $2.11M | +2.33% |
Frequently asked questions
What was the Flow price on January 1, 2023?
FLOW opened 2023-01-01 at $0.6500 and closed that day at $0.665838.
What was the highest price of Flow in 2023?
The highest was $1.446 on 2023-02-20; the lowest was $0.3912 on 2023-09-11.
How much did Flow change in 2023?
FLOW moved +41.83% in 2023, from $0.6500 to $0.921883.
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.