Flow price history in 2024
In 2024 Flow (FLOW) went from $0.9116 on 2024-01-01 to $0.706663 on 2024-12-31, a change of -22.48%. The highest price was $1.6977 on 2024-03-13 and the lowest $0.4375 on 2024-08-05. About $5.21B was traded across the year. The best day was 2024-11-24 (+13.35%) and the worst 2024-12-09 (-18.91%).
$0.9116Open · 2024-01-01
$0.706663Close · 2024-12-31
$1.6977High · 2024-03-13
$0.4375Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.9116 | $0.9853 | $0.6500 | $0.717572 | $645.14M | -21.28% |
| February | $0.7190 | $1.1101 | $0.6987 | $1.0619 | $667.35M | +47.69% |
| March | $1.0623 | $1.6977 | $0.9629 | $1.3455 | $473.09M | +26.66% |
| April | $1.3456 | $1.3532 | $0.7658 | $0.841292 | $422.56M | -37.48% |
| May | $0.8130 | $0.9755 | $0.8039 | $0.880176 | $391.49M | +8.26% |
| June | $0.8817 | $0.9429 | $0.5750 | $0.623265 | $302.55M | -29.31% |
| July | $0.6225 | $0.7141 | $0.4694 | $0.662535 | $263.53M | +6.43% |
| August | $0.6717 | $0.7069 | $0.4375 | $0.546236 | $243.90M | -18.68% |
| September | $0.5532 | $0.6819 | $0.4969 | $0.581617 | $326.15M | +5.14% |
| October | $0.5811 | $0.5983 | $0.4946 | $0.511972 | $305.38M | -11.90% |
| November | $0.5103 | $1.0288 | $0.4685 | $0.989034 | $646.13M | +93.81% |
| December | $0.9892 | $1.2707 | $0.6287 | $0.706663 | $519.83M | -28.56% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.7157 | $0.7180 | $0.6801 | $0.706663 | $5.04M | -1.15% |
| 2024-12-30 | $0.6917 | $0.7336 | $0.6821 | $0.714864 | $7.62M | +2.72% |
| 2024-12-29 | $0.7268 | $0.7466 | $0.6864 | $0.695942 | $6.18M | -5.12% |
| 2024-12-28 | $0.7310 | $0.7532 | $0.7219 | $0.733524 | $5.37M | +0.74% |
| 2024-12-27 | $0.7171 | $0.7467 | $0.7100 | $0.728131 | $6.61M | +2.06% |
| 2024-12-26 | $0.7093 | $0.7486 | $0.6959 | $0.713421 | $8.73M | -6.88% |
| 2024-12-25 | $0.7987 | $0.8009 | $0.7584 | $0.766146 | $2.33M | -4.06% |
| 2024-12-24 | $0.7740 | $0.8109 | $0.7515 | $0.798568 | $1.69M | +3.17% |
| 2024-12-23 | $0.7214 | $0.7840 | $0.6970 | $0.774054 | $2.46M | +7.89% |
| 2024-12-22 | $0.7174 | $0.7501 | $0.6963 | $0.717428 | $11.18M | +0.68% |
| 2024-12-21 | $0.7221 | $0.7481 | $0.6882 | $0.712568 | $12.52M | -2.55% |
| 2024-12-20 | $0.7021 | $0.7875 | $0.6979 | $0.731179 | $18.32M | +3.17% |
| 2024-12-19 | $0.7762 | $0.7839 | $0.6287 | $0.708698 | $24.37M | -9.20% |
| 2024-12-18 | $0.8452 | $0.8675 | $0.7433 | $0.780546 | $20.19M | -8.59% |
| 2024-12-17 | $0.8880 | $0.9105 | $0.8386 | $0.853889 | $13.81M | -7.16% |
| 2024-12-16 | $0.9600 | $0.9790 | $0.8986 | $0.919762 | $3.63M | -4.13% |
| 2024-12-15 | $0.9334 | $0.9700 | $0.9030 | $0.959371 | $2.38M | +1.39% |
| 2024-12-14 | $0.9387 | $0.9701 | $0.9022 | $0.946242 | $9.09M | -4.27% |
| 2024-12-13 | $0.9938 | $1.0031 | $0.9590 | $0.988492 | $2.49M | +0.87% |
| 2024-12-12 | $1.0032 | $1.0433 | $0.9591 | $0.979974 | $19.58M | -1.23% |
| 2024-12-11 | $0.9712 | $1.0429 | $0.9561 | $0.992149 | $16.32M | +8.98% |
| 2024-12-10 | $0.9480 | $0.9700 | $0.8055 | $0.910433 | $12.54M | -4.06% |
| 2024-12-09 | $1.17 | $1.17 | $0.8061 | $0.948956 | $7.72M | -18.91% |
| 2024-12-08 | $1.145 | $1.1745 | $1.106 | $1.1702 | $9.79M | +1.05% |
| 2024-12-07 | $1.1559 | $1.1795 | $1.1265 | $1.158 | $22.46M | +0.39% |
| 2024-12-06 | $1.1505 | $1.1976 | $1.0833 | $1.1535 | $30.76M | +0.27% |
| 2024-12-05 | $1.2175 | $1.239 | $1.1242 | $1.1504 | $28.22M | -4.42% |
| 2024-12-04 | $1.1435 | $1.2707 | $1.1257 | $1.2036 | $66.91M | +5.32% |
| 2024-12-03 | $1.0684 | $1.1852 | $1.0175 | $1.1428 | $39.93M | +7.48% |
| 2024-12-02 | $1.0174 | $1.0766 | $0.9331 | $1.0633 | $57.11M | +4.65% |
| 2024-12-01 | $0.9892 | $1.0752 | $0.9434 | $1.0161 | $44.50M | +2.74% |
| 2024-11-30 | $0.9882 | $1.0288 | $0.9538 | $0.989034 | $27.09M | -0.04% |
| 2024-11-29 | $0.8845 | $1.0025 | $0.8720 | $0.989404 | $31.47M | +11.87% |
| 2024-11-28 | $0.9072 | $0.9077 | $0.8560 | $0.884443 | $8.42M | -2.53% |
| 2024-11-27 | $0.8688 | $0.9120 | $0.8420 | $0.907396 | $14.85M | +3.26% |
| 2024-11-26 | $0.8853 | $0.9211 | $0.8282 | $0.878742 | $34.61M | -0.78% |
| 2024-11-25 | $0.9629 | $0.9630 | $0.8693 | $0.885659 | $43.24M | -7.97% |
| 2024-11-24 | $0.8532 | $1.0112 | $0.8388 | $0.962321 | $84.02M | +13.35% |
| 2024-11-23 | $0.7565 | $0.8807 | $0.7433 | $0.848977 | $65.84M | +12.28% |
| 2024-11-22 | $0.7117 | $0.7569 | $0.6948 | $0.756143 | $10.04M | +5.54% |
| 2024-11-21 | $0.6756 | $0.716436 | $0.6605 | $0.716436 | $20.26M | +5.13% |
| 2024-11-20 | $0.7054 | $0.7088 | $0.6602 | $0.681506 | $7.72M | -2.89% |
| 2024-11-19 | $0.7018 | $0.7090 | $0.6700 | $0.701795 | $13.73M | -1.62% |
| 2024-11-18 | $0.6430 | $0.7596 | $0.6397 | $0.713315 | $25.10M | +11.01% |
| 2024-11-17 | $0.6926 | $0.6953 | $0.6307 | $0.642575 | $5.99M | -7.25% |
| 2024-11-16 | $0.6243 | $0.6956 | $0.6211 | $0.692772 | $6.38M | +10.85% |
| 2024-11-15 | $0.5721 | $0.6270 | $0.5570 | $0.624972 | $5.01M | +9.26% |
| 2024-11-14 | $0.5935 | $0.6089 | $0.5614 | $0.5720 | $5.68M | -3.54% |
| 2024-11-13 | $0.6101 | $0.6302 | $0.5596 | $0.5930 | $9.76M | -2.47% |
| 2024-11-12 | $0.6310 | $0.6531 | $0.5800 | $0.608021 | $30.52M | -3.68% |
| 2024-11-11 | $0.6042 | $0.6345 | $0.5922 | $0.631275 | $41.66M | +3.94% |
| 2024-11-10 | $0.5635 | $0.6260 | $0.5571 | $0.607339 | $64.52M | +7.79% |
| 2024-11-09 | $0.5440 | $0.5660 | $0.5340 | $0.563433 | $3.59M | +2.58% |
| 2024-11-08 | $0.5431 | $0.5613 | $0.5315 | $0.549253 | $14.57M | +0.94% |
| 2024-11-07 | $0.5410 | $0.5510 | $0.5273 | $0.544133 | $15.09M | +0.04% |
| 2024-11-06 | $0.4994 | $0.5440 | $0.4994 | $0.543912 | $26.98M | +8.93% |
| 2024-11-05 | $0.4778 | $0.5016 | $0.4763 | $0.499337 | $2.43M | +4.54% |
| 2024-11-04 | $0.4839 | $0.4940 | $0.4685 | $0.477636 | $4.86M | -2.05% |
| 2024-11-03 | $0.4903 | $0.5072 | $0.4738 | $0.487651 | $12.21M | -1.94% |
| 2024-11-02 | $0.5247 | $0.5252 | $0.4829 | $0.497321 | $5.49M | -2.88% |
| 2024-11-01 | $0.5103 | $0.5252 | $0.5004 | $0.51207 | $5.01M | +0.02% |
| 2024-10-31 | $0.5290 | $0.5346 | $0.5067 | $0.511972 | $10.86M | -4.02% |
| 2024-10-30 | $0.5487 | $0.5573 | $0.5264 | $0.533399 | $7.79M | -2.32% |
| 2024-10-29 | $0.5415 | $0.5587 | $0.5397 | $0.546072 | $9.71M | +3.55% |
| 2024-10-28 | $0.5159 | $0.5280 | $0.5024 | $0.527359 | $1.68M | +2.90% |
| 2024-10-27 | $0.5225 | $0.5529 | $0.5112 | $0.512495 | $7.61M | -1.04% |
| 2024-10-26 | $0.5099 | $0.5230 | $0.5035 | $0.517869 | $6.63M | +1.53% |
| 2024-10-25 | $0.5482 | $0.5520 | $0.4946 | $0.51004 | $13.31M | -6.93% |
| 2024-10-24 | $0.5470 | $0.5550 | $0.5360 | $0.54799 | $9.38M | +0.12% |
| 2024-10-23 | $0.5471 | $0.5573 | $0.5314 | $0.547306 | $10.30M | -3.76% |
| 2024-10-22 | $0.5698 | $0.5782 | $0.5522 | $0.568715 | $4.80M | -0.07% |
| 2024-10-21 | $0.5777 | $0.5983 | $0.5656 | $0.56911 | $11.53M | -2.86% |
| 2024-10-20 | $0.5620 | $0.5970 | $0.5542 | $0.585864 | $9.86M | +4.38% |
| 2024-10-19 | $0.5575 | $0.5713 | $0.5546 | $0.561297 | $2.94M | +0.17% |
| 2024-10-18 | $0.5480 | $0.5714 | $0.5461 | $0.560341 | $7.30M | +2.92% |
| 2024-10-17 | $0.5479 | $0.5523 | $0.5283 | $0.544419 | $7.46M | -0.86% |
| 2024-10-16 | $0.5583 | $0.5607 | $0.5362 | $0.549125 | $11.16M | -1.61% |
| 2024-10-15 | $0.5649 | $0.5686 | $0.5373 | $0.558097 | $25.55M | -0.01% |
| 2024-10-14 | $0.5647 | $0.5691 | $0.5371 | $0.558179 | $13.18M | +3.04% |
| 2024-10-13 | $0.5517 | $0.5525 | $0.5317 | $0.541728 | $1.82M | -0.10% |
| 2024-10-12 | $0.5544 | $0.5565 | $0.5335 | $0.542262 | $5.68M | -1.28% |
| 2024-10-11 | $0.5363 | $0.5548 | $0.5326 | $0.549275 | $9.31M | +3.27% |
| 2024-10-10 | $0.5229 | $0.5372 | $0.5065 | $0.531866 | $10.10M | +1.61% |
| 2024-10-09 | $0.5375 | $0.5399 | $0.5179 | $0.523445 | $9.94M | -2.65% |
| 2024-10-08 | $0.5372 | $0.5433 | $0.5280 | $0.537695 | $10.85M | +0.25% |
| 2024-10-07 | $0.5520 | $0.5594 | $0.5325 | $0.53633 | $14.01M | -2.98% |
| 2024-10-06 | $0.5555 | $0.5628 | $0.5433 | $0.552787 | $9.38M | -0.51% |
| 2024-10-05 | $0.5483 | $0.5576 | $0.5398 | $0.555629 | $6.38M | +0.75% |
| 2024-10-04 | $0.5431 | $0.551496 | $0.5392 | $0.551496 | $12.53M | +4.15% |
| 2024-10-03 | $0.5298 | $0.5378 | $0.5094 | $0.529524 | $9.67M | +0.15% |
| 2024-10-02 | $0.5390 | $0.5518 | $0.5180 | $0.528728 | $22.65M | -2.00% |
| 2024-10-01 | $0.5811 | $0.5965 | $0.5268 | $0.539546 | $12.02M | -7.23% |
| 2024-09-30 | $0.6168 | $0.6198 | $0.5755 | $0.581617 | $10.68M | -4.66% |
| 2024-09-29 | $0.6311 | $0.6462 | $0.5986 | $0.610075 | $13.03M | -2.19% |
| 2024-09-28 | $0.6218 | $0.6449 | $0.6087 | $0.623704 | $8.40M | +0.29% |
| 2024-09-27 | $0.6572 | $0.6819 | $0.6175 | $0.62193 | $10.54M | -0.39% |
| 2024-09-26 | $0.6013 | $0.6300 | $0.5919 | $0.624362 | $10.66M | +3.80% |
| 2024-09-25 | $0.6054 | $0.6179 | $0.5967 | $0.601482 | $16.86M | -1.25% |
| 2024-09-24 | $0.5894 | $0.6172 | $0.5868 | $0.60911 | $14.97M | +3.14% |
| 2024-09-23 | $0.5889 | $0.6048 | $0.5783 | $0.590555 | $12.91M | +1.83% |
| 2024-09-22 | $0.5941 | $0.5945 | $0.5603 | $0.57992 | $3.46M | -2.38% |
| 2024-09-21 | $0.5795 | $0.5962 | $0.5748 | $0.594075 | $1.66M | +1.28% |
| 2024-09-20 | $0.5762 | $0.5930 | $0.5649 | $0.586588 | $12.89M | +1.75% |
| 2024-09-19 | $0.5691 | $0.5922 | $0.5610 | $0.576503 | $13.78M | +5.37% |
| 2024-09-18 | $0.5359 | $0.5475 | $0.5146 | $0.547121 | $5.67M | +4.00% |
| 2024-09-17 | $0.5465 | $0.5582 | $0.5180 | $0.526059 | $9.93M | -0.88% |
| 2024-09-16 | $0.5412 | $0.5412 | $0.5199 | $0.530704 | $3.00M | -0.56% |
| 2024-09-15 | $0.5607 | $0.5631 | $0.5289 | $0.533701 | $10.14M | -4.65% |
| 2024-09-14 | $0.5708 | $0.5797 | $0.5550 | $0.559749 | $8.22M | -1.27% |
| 2024-09-13 | $0.5682 | $0.5983 | $0.5590 | $0.566965 | $12.63M | +0.51% |
| 2024-09-12 | $0.5483 | $0.5651 | $0.5483 | $0.564109 | $13.60M | +2.73% |
| 2024-09-11 | $0.5363 | $0.5617 | $0.5334 | $0.549126 | $14.08M | +2.23% |
| 2024-09-10 | $0.5371 | $0.5579 | $0.5244 | $0.537129 | $11.98M | -0.08% |
| 2024-09-09 | $0.5305 | $0.5526 | $0.5295 | $0.53754 | $11.46M | +1.83% |
| 2024-09-08 | $0.5092 | $0.5358 | $0.5079 | $0.527885 | $9.17M | +3.35% |
| 2024-09-07 | $0.5227 | $0.5278 | $0.5089 | $0.51076 | $7.35M | -1.72% |
| 2024-09-06 | $0.5258 | $0.5262 | $0.4969 | $0.519683 | $18.05M | -1.58% |
| 2024-09-05 | $0.5357 | $0.5428 | $0.5140 | $0.527999 | $12.42M | -5.13% |
| 2024-09-04 | $0.5479 | $0.5749 | $0.5255 | $0.556567 | $8.43M | +0.25% |
| 2024-09-03 | $0.5586 | $0.5656 | $0.5252 | $0.555169 | $20.58M | -1.16% |
| 2024-09-02 | $0.5612 | $0.5980 | $0.5563 | $0.56171 | $15.03M | +6.30% |
| 2024-09-01 | $0.5532 | $0.5560 | $0.5228 | $0.528438 | $4.55M | -3.26% |
| 2024-08-31 | $0.5610 | $0.5627 | $0.5323 | $0.546236 | $7.93M | -2.20% |
| 2024-08-30 | $0.5320 | $0.5617 | $0.5283 | $0.558513 | $13.25M | +1.03% |
| 2024-08-29 | $0.5363 | $0.5686 | $0.5360 | $0.552817 | $5.57M | +3.03% |
| 2024-08-28 | $0.5454 | $0.5579 | $0.5223 | $0.536539 | $8.36M | -1.12% |
| 2024-08-27 | $0.5693 | $0.5785 | $0.5318 | $0.542605 | $14.89M | -4.90% |
| 2024-08-26 | $0.5837 | $0.5891 | $0.5649 | $0.570555 | $12.70M | -3.24% |
| 2024-08-25 | $0.6071 | $0.6126 | $0.5806 | $0.589646 | $12.65M | -3.14% |
| 2024-08-24 | $0.6110 | $0.6298 | $0.5890 | $0.608773 | $9.93M | -0.32% |
| 2024-08-23 | $0.5939 | $0.6170 | $0.5918 | $0.610722 | $10.45M | +3.54% |
| 2024-08-22 | $0.5811 | $0.5968 | $0.5769 | $0.589819 | $9.12M | +1.92% |
| 2024-08-21 | $0.5579 | $0.5855 | $0.5557 | $0.578722 | $9.20M | +4.14% |
| 2024-08-20 | $0.5379 | $0.5603 | $0.5365 | $0.55571 | $6.47M | +3.25% |
| 2024-08-19 | $0.5283 | $0.5549 | $0.5247 | $0.538206 | $5.94M | +1.93% |
| 2024-08-18 | $0.5417 | $0.5433 | $0.5186 | $0.528037 | $7.78M | -2.28% |
| 2024-08-17 | $0.5255 | $0.5441 | $0.5248 | $0.540364 | $5.78M | +2.72% |
| 2024-08-16 | $0.5181 | $0.5349 | $0.5164 | $0.526043 | $6.51M | +1.21% |
| 2024-08-15 | $0.5488 | $0.5514 | $0.5147 | $0.519773 | $8.38M | -5.19% |
| 2024-08-14 | $0.5480 | $0.5568 | $0.5396 | $0.548254 | $8.19M | -0.25% |
| 2024-08-13 | $0.5487 | $0.5668 | $0.5367 | $0.549645 | $8.86M | +0.00% |
| 2024-08-12 | $0.5571 | $0.5611 | $0.5345 | $0.549642 | $9.07M | +4.00% |
| 2024-08-11 | $0.5639 | $0.5709 | $0.5264 | $0.528527 | $234.85K | -6.28% |
| 2024-08-10 | $0.5539 | $0.5684 | $0.5507 | $0.563956 | $174.27K | +1.06% |
| 2024-08-09 | $0.5422 | $0.5617 | $0.5415 | $0.558054 | $8.31M | -0.68% |
| 2024-08-08 | $0.5115 | $0.5686 | $0.5022 | $0.561879 | $403.46K | +10.12% |
| 2024-08-07 | $0.5211 | $0.5394 | $0.5008 | $0.51024 | $970.53K | -1.37% |
| 2024-08-06 | $0.5265 | $0.5393 | $0.5070 | $0.51735 | $15.37M | +1.93% |
| 2024-08-05 | $0.5301 | $0.5345 | $0.4375 | $0.507573 | $9.82M | -2.13% |
| 2024-08-04 | $0.5308 | $0.5439 | $0.4376 | $0.518622 | $25.45M | -7.25% |
| 2024-08-03 | $0.6042 | $0.6051 | $0.5408 | $0.559161 | $500.25K | -7.52% |
| 2024-08-02 | $0.6990 | $0.7069 | $0.6027 | $0.604633 | $924.73K | -13.46% |
| 2024-08-01 | $0.6717 | $0.7002 | $0.6338 | $0.698707 | $704.66K | +5.46% |
| 2024-07-31 | $0.6972 | $0.7032 | $0.6509 | $0.662535 | $14.90M | -4.56% |
| 2024-07-30 | $0.6872 | $0.7141 | $0.6671 | $0.694183 | $13.95M | +4.42% |
| 2024-07-29 | $0.6580 | $0.6891 | $0.6576 | $0.664774 | $540.35K | -0.46% |
| 2024-07-28 | $0.6568 | $0.6893 | $0.6499 | $0.667865 | $12.96M | +0.87% |
| 2024-07-27 | $0.6672 | $0.6991 | $0.6561 | $0.662114 | $15.98M | -1.10% |
| 2024-07-26 | $0.6681 | $0.6815 | $0.6600 | $0.669468 | $15.18M | +5.52% |
| 2024-07-25 | $0.6684 | $0.6684 | $0.5996 | $0.634447 | $2.34M | -5.16% |
| 2024-07-24 | $0.6019 | $0.7088 | $0.5947 | $0.668944 | $3.68M | +11.56% |
| 2024-07-23 | $0.6290 | $0.6341 | $0.5945 | $0.599649 | $161.54K | -2.37% |
| 2024-07-22 | $0.6315 | $0.6412 | $0.6060 | $0.614193 | $12.65M | -5.89% |
| 2024-07-21 | $0.6478 | $0.6572 | $0.6175 | $0.652651 | $162.47K | +1.74% |
| 2024-07-20 | $0.6412 | $0.6575 | $0.6283 | $0.641486 | $9.08M | +0.05% |
| 2024-07-19 | $0.6239 | $0.6438 | $0.6237 | $0.641142 | $11.10M | +5.97% |
| 2024-07-18 | $0.6145 | $0.6385 | $0.5961 | $0.6050 | $198.76K | -0.17% |
| 2024-07-17 | $0.6232 | $0.6384 | $0.6031 | $0.606023 | $11.86M | -2.61% |
| 2024-07-16 | $0.6212 | $0.6336 | $0.6118 | $0.622258 | $15.43M | +0.08% |
| 2024-07-15 | $0.5944 | $0.6280 | $0.5891 | $0.621785 | $16.58M | +4.81% |
| 2024-07-14 | $0.5722 | $0.5981 | $0.5691 | $0.593261 | $10.37M | +3.69% |
| 2024-07-13 | $0.5664 | $0.5813 | $0.5630 | $0.572149 | $9.55M | +1.20% |
| 2024-07-12 | $0.5476 | $0.5668 | $0.5453 | $0.565391 | $9.79M | +3.29% |
| 2024-07-11 | $0.5540 | $0.5578 | $0.5344 | $0.547391 | $11.89M | -1.13% |
| 2024-07-10 | $0.5517 | $0.5711 | $0.5457 | $0.553672 | $10.52M | +0.53% |
| 2024-07-09 | $0.5404 | $0.5586 | $0.5381 | $0.55076 | $12.13M | +5.12% |
| 2024-07-08 | $0.5059 | $0.5425 | $0.4868 | $0.523935 | $249.25K | +1.35% |
| 2024-07-07 | $0.5208 | $0.5434 | $0.4868 | $0.516944 | $14.82M | -4.76% |
| 2024-07-06 | $0.5090 | $0.5457 | $0.5020 | $0.542754 | $234.45K | +6.67% |
| 2024-07-05 | $0.5338 | $0.5347 | $0.4694 | $0.508794 | $2.24M | -4.85% |
| 2024-07-04 | $0.5995 | $0.6033 | $0.5303 | $0.53471 | $506.68K | -10.74% |
| 2024-07-03 | $0.6275 | $0.6287 | $0.5906 | $0.599016 | $168.72K | -1.28% |
| 2024-07-02 | $0.6182 | $0.6296 | $0.5957 | $0.606774 | $11.90M | -1.87% |
| 2024-07-01 | $0.6225 | $0.6305 | $0.6140 | $0.618354 | $12.41M | -0.79% |
| 2024-06-30 | $0.6179 | $0.6457 | $0.6120 | $0.623265 | $13.25M | +1.13% |
| 2024-06-29 | $0.6134 | $0.6228 | $0.5979 | $0.616274 | $9.04M | +0.53% |
| 2024-06-28 | $0.6410 | $0.6428 | $0.6093 | $0.613004 | $9.60M | -4.11% |
| 2024-06-27 | $0.6240 | $0.6491 | $0.6200 | $0.63925 | $13.21M | +2.68% |
| 2024-06-26 | $0.6236 | $0.6343 | $0.6003 | $0.622549 | $13.44M | -0.55% |
| 2024-06-25 | $0.6427 | $0.6480 | $0.6221 | $0.626022 | $13.94M | -2.20% |
| 2024-06-24 | $0.6138 | $0.6460 | $0.6019 | $0.64009 | $16.42M | +4.20% |
| 2024-06-23 | $0.6228 | $0.6273 | $0.5867 | $0.614267 | $15.55M | -1.45% |
| 2024-06-22 | $0.6304 | $0.6388 | $0.6201 | $0.623334 | $9.14M | -1.09% |
| 2024-06-21 | $0.6352 | $0.6379 | $0.6207 | $0.63023 | $13.09M | -0.74% |
| 2024-06-20 | $0.6310 | $0.6502 | $0.6246 | $0.634902 | $16.71M | +0.78% |
| 2024-06-19 | $0.6167 | $0.6669 | $0.6140 | $0.629979 | $17.79M | +2.89% |
| 2024-06-18 | $0.5946 | $0.6258 | $0.5750 | $0.612298 | $20.68M | -6.96% |
| 2024-06-17 | $0.7173 | $0.7252 | $0.6408 | $0.658105 | $442.74K | -8.71% |
| 2024-06-16 | $0.7120 | $0.7281 | $0.7016 | $0.720894 | $167.48K | -0.59% |
| 2024-06-15 | $0.7280 | $0.7325 | $0.7007 | $0.725195 | $10.38M | +2.99% |
| 2024-06-14 | $0.7317 | $0.7484 | $0.6939 | $0.704154 | $964.63K | -3.55% |
| 2024-06-13 | $0.7417 | $0.7528 | $0.7184 | $0.730072 | $16.02M | -6.34% |
| 2024-06-12 | $0.7480 | $0.7939 | $0.7300 | $0.779466 | $1.58M | +4.25% |
| 2024-06-11 | $0.7841 | $0.7903 | $0.7374 | $0.747682 | $1.74M | -4.68% |
| 2024-06-10 | $0.8044 | $0.8119 | $0.7798 | $0.784428 | $643.94K | -2.89% |
| 2024-06-09 | $0.7997 | $0.8121 | $0.7785 | $0.80781 | $10.91M | +0.96% |
| 2024-06-08 | $0.8169 | $0.8181 | $0.7887 | $0.800152 | $10.99M | -6.11% |
| 2024-06-07 | $0.9177 | $0.9409 | $0.7831 | $0.852248 | $1.32M | -8.13% |
| 2024-06-06 | $0.9246 | $0.9406 | $0.9032 | $0.927651 | $12.22M | +0.05% |
| 2024-06-05 | $0.9357 | $0.9429 | $0.9099 | $0.927207 | $8.71M | -0.61% |
| 2024-06-04 | $0.8969 | $0.9375 | $0.8966 | $0.932932 | $12.70M | +4.48% |
| 2024-06-03 | $0.8926 | $0.8990 | $0.8609 | $0.89295 | $10.52M | +0.34% |
| 2024-06-02 | $0.8987 | $0.9085 | $0.8658 | $0.889948 | $13.36M | -0.85% |
| 2024-06-01 | $0.8817 | $0.9019 | $0.8813 | $0.897613 | $8.03M | +1.98% |
| 2024-05-31 | $0.8691 | $0.8881 | $0.8598 | $0.880176 | $8.27M | +0.94% |
| 2024-05-30 | $0.9033 | $0.9114 | $0.8684 | $0.872016 | $11.10M | -3.56% |
| 2024-05-29 | $0.9245 | $0.9372 | $0.8752 | $0.904197 | $14.55M | -2.41% |
| 2024-05-28 | $0.9369 | $0.9536 | $0.9197 | $0.926526 | $16.98M | -1.46% |
| 2024-05-27 | $0.9618 | $0.9731 | $0.9228 | $0.940247 | $21.65M | +2.16% |
| 2024-05-26 | $0.9496 | $0.9614 | $0.9113 | $0.920361 | $166.69K | -1.11% |
| 2024-05-25 | $0.9423 | $0.9618 | $0.9194 | $0.930645 | $8.12M | -1.21% |
| 2024-05-24 | $0.9308 | $0.9610 | $0.9198 | $0.942028 | $13.34M | +1.37% |
| 2024-05-23 | $0.9189 | $0.9445 | $0.8741 | $0.929289 | $25.78M | +0.81% |
| 2024-05-22 | $0.9530 | $0.9592 | $0.9032 | $0.921813 | $17.77M | -3.43% |
| 2024-05-21 | $0.9494 | $0.9755 | $0.9325 | $0.954603 | $16.04M | +0.49% |
| 2024-05-20 | $0.8841 | $0.9712 | $0.8795 | $0.949974 | $20.95M | +7.73% |
| 2024-05-19 | $0.8861 | $0.8984 | $0.8544 | $0.88184 | $11.61M | -0.86% |
| 2024-05-18 | $0.8963 | $0.9134 | $0.8779 | $0.889469 | $8.37M | -0.82% |
| 2024-05-17 | $0.9032 | $0.9110 | $0.8871 | $0.896821 | $12.96M | +2.96% |
| 2024-05-16 | $0.8677 | $0.8886 | $0.8533 | $0.8710 | $308.62K | -0.33% |
| 2024-05-15 | $0.8500 | $0.8887 | $0.8471 | $0.873896 | $13.89M | +7.41% |
| 2024-05-14 | $0.8480 | $0.8550 | $0.8112 | $0.813597 | $435.63K | -2.98% |
| 2024-05-13 | $0.8594 | $0.8677 | $0.8189 | $0.838551 | $15.78M | -2.11% |
| 2024-05-12 | $0.8461 | $0.8635 | $0.8039 | $0.856625 | $13.92M | +1.29% |
| 2024-05-11 | $0.8577 | $0.8641 | $0.8353 | $0.845704 | $8.44M | -1.50% |
| 2024-05-10 | $0.8729 | $0.8809 | $0.8455 | $0.858542 | $14.54M | -5.63% |
| 2024-05-09 | $0.8731 | $0.9161 | $0.8637 | $0.909789 | $277.10K | +1.87% |
| 2024-05-08 | $0.8981 | $0.9106 | $0.8630 | $0.893108 | $14.29M | -0.23% |
| 2024-05-07 | $0.9010 | $0.9158 | $0.8604 | $0.895181 | $15.06M | -0.43% |
| 2024-05-06 | $0.9046 | $0.9114 | $0.8700 | $0.899035 | $15.28M | -0.79% |
| 2024-05-05 | $0.9215 | $0.9425 | $0.8882 | $0.906159 | $13.48M | -1.37% |
| 2024-05-04 | $0.9118 | $0.9232 | $0.8926 | $0.918716 | $12.03M | +0.80% |
| 2024-05-03 | $0.8996 | $0.9178 | $0.8963 | $0.911466 | $15.17M | +2.94% |
| 2024-05-02 | $0.8530 | $0.885467 | $0.8255 | $0.885467 | $5.36M | +2.23% |
| 2024-05-01 | $0.8130 | $0.8754 | $0.8046 | $0.866189 | $25.55M | +2.96% |
| 2024-04-30 | $0.8973 | $0.9095 | $0.8130 | $0.841292 | $732.84K | -6.26% |
| 2024-04-29 | $0.8953 | $0.9052 | $0.8588 | $0.897459 | $755.81K | +0.82% |
| 2024-04-28 | $0.9147 | $0.9280 | $0.8586 | $0.890142 | $16.41M | -2.46% |
| 2024-04-27 | $0.8844 | $0.9270 | $0.8806 | $0.912595 | $12.89M | +2.68% |
| 2024-04-26 | $0.9154 | $0.9205 | $0.8603 | $0.888789 | $16.33M | -3.13% |
| 2024-04-25 | $0.9282 | $0.9432 | $0.8944 | $0.917475 | $17.10M | -1.37% |
| 2024-04-24 | $0.9541 | $0.9681 | $0.8916 | $0.930204 | $25.61M | -2.39% |
| 2024-04-23 | $0.9571 | $1.0347 | $0.9403 | $0.95295 | $21.51M | -0.38% |
| 2024-04-22 | $0.9559 | $0.9681 | $0.9326 | $0.956618 | $15.88M | +3.28% |
| 2024-04-21 | $0.9433 | $0.9542 | $0.9059 | $0.926262 | $1.64M | -0.55% |
| 2024-04-20 | $0.9202 | $0.9533 | $0.9124 | $0.931404 | $17.17M | +6.15% |
| 2024-04-19 | $0.8768 | $0.8975 | $0.8000 | $0.877482 | $3.92M | -1.02% |
| 2024-04-18 | $0.8756 | $0.8972 | $0.7997 | $0.886516 | $27.97M | +5.02% |
| 2024-04-17 | $0.8813 | $0.8937 | $0.8215 | $0.84413 | $3.10M | -4.20% |
| 2024-04-16 | $0.8794 | $0.8950 | $0.8347 | $0.881151 | $4.41M | +0.25% |
| 2024-04-15 | $0.9324 | $0.9724 | $0.8446 | $0.878975 | $9.34M | -4.37% |
| 2024-04-14 | $0.9017 | $0.9732 | $0.8707 | $0.919157 | $44.00M | +2.71% |
| 2024-04-13 | $1.0011 | $1.0059 | $0.7658 | $0.89488 | $48.04M | -11.04% |
| 2024-04-12 | $1.1474 | $1.1531 | $0.9264 | $1.006 | $34.62M | -15.36% |
| 2024-04-11 | $1.2245 | $1.2292 | $1.1795 | $1.1885 | $898.56K | -1.08% |
| 2024-04-10 | $1.2017 | $1.23 | $1.1783 | $1.2015 | $19.06M | -3.77% |
| 2024-04-09 | $1.3145 | $1.3195 | $1.2406 | $1.2486 | $554.55K | -4.95% |
| 2024-04-08 | $1.2486 | $1.3225 | $1.2184 | $1.3137 | $895.05K | +5.20% |
| 2024-04-07 | $1.25 | $1.27 | $1.231 | $1.2487 | $1.02M | -0.37% |
| 2024-04-06 | $1.2318 | $1.2698 | $1.2307 | $1.2533 | $9.94M | +1.54% |
| 2024-04-05 | $1.243 | $1.2678 | $1.2163 | $1.2343 | $12.98M | -0.54% |
| 2024-04-04 | $1.2315 | $1.2522 | $1.1563 | $1.2409 | $19.14M | +5.57% |
| 2024-04-03 | $1.1626 | $1.2159 | $1.1236 | $1.1755 | $3.91M | -0.22% |
| 2024-04-02 | $1.1565 | $1.2162 | $1.1246 | $1.1781 | $26.85M | -6.14% |
| 2024-04-01 | $1.3456 | $1.3532 | $1.2243 | $1.2552 | $5.87M | -6.71% |
| 2024-03-31 | $1.3013 | $1.3471 | $1.294 | $1.3455 | $2.92M | +1.81% |
| 2024-03-30 | $1.3218 | $1.3476 | $1.2923 | $1.3216 | $16.81M | -0.88% |
| 2024-03-29 | $1.3458 | $1.3609 | $1.3174 | $1.3334 | $20.03M | -4.47% |
| 2024-03-28 | $1.3843 | $1.4077 | $1.3258 | $1.3958 | $4.86M | +0.01% |
| 2024-03-27 | $1.3685 | $1.4066 | $1.3266 | $1.3957 | $31.19M | -3.25% |
| 2024-03-26 | $1.3774 | $1.4634 | $1.3715 | $1.4426 | $7.79M | +3.12% |
| 2024-03-25 | $1.3752 | $1.458 | $1.3679 | $1.3989 | $26.31M | +6.95% |
| 2024-03-24 | $1.2654 | $1.3289 | $1.2632 | $1.308 | $2.96M | +1.24% |
| 2024-03-23 | $1.3002 | $1.3282 | $1.2616 | $1.2919 | $18.37M | +3.46% |
| 2024-03-22 | $1.3083 | $1.3341 | $1.2136 | $1.2487 | $2.03M | -4.51% |
| 2024-03-21 | $1.3298 | $1.3495 | $1.2682 | $1.3077 | $3.41M | -0.75% |
| 2024-03-20 | $1.2077 | $1.3492 | $1.1551 | $1.3176 | $31.65M | +9.24% |
| 2024-03-19 | $1.2723 | $1.3044 | $1.1404 | $1.2062 | $36.04M | -5.42% |
| 2024-03-18 | $1.312 | $1.3497 | $1.1421 | $1.2753 | $34.42M | -6.54% |
| 2024-03-17 | $1.2712 | $1.3824 | $1.206 | $1.3646 | $3.66M | +7.35% |
| 2024-03-16 | $1.4083 | $1.44 | $1.2335 | $1.2711 | $2.89M | -7.88% |
| 2024-03-15 | $1.3693 | $1.4407 | $1.3191 | $1.3799 | $33.05M | -9.89% |
| 2024-03-14 | $1.6011 | $1.6011 | $1.4384 | $1.5314 | $4.35M | -4.32% |
| 2024-03-13 | $1.6445 | $1.6977 | $1.5491 | $1.6005 | $4.05M | -2.63% |
| 2024-03-12 | $1.5239 | $1.6821 | $1.4828 | $1.6437 | $8.50M | +7.98% |
| 2024-03-11 | $1.4293 | $1.5868 | $1.325 | $1.5221 | $3.81M | +6.56% |
| 2024-03-10 | $1.3778 | $1.4892 | $1.3696 | $1.4285 | $3.03M | +1.53% |
| 2024-03-09 | $1.4273 | $1.49 | $1.3697 | $1.4069 | $22.52M | +5.49% |
| 2024-03-08 | $1.3369 | $1.349 | $1.26 | $1.3336 | $4.04M | -0.26% |
| 2024-03-07 | $1.2138 | $1.4102 | $1.211 | $1.337 | $5.76M | +10.13% |
| 2024-03-06 | $1.1227 | $1.2244 | $1.0698 | $1.214 | $2.87M | +7.77% |
| 2024-03-05 | $1.2129 | $1.2255 | $0.9629 | $1.1265 | $42.73M | -7.38% |
| 2024-03-04 | $1.2444 | $1.2651 | $1.1814 | $1.2163 | $34.32M | -1.55% |
| 2024-03-03 | $1.189 | $1.2951 | $1.1784 | $1.2354 | $28.13M | +3.41% |
| 2024-03-02 | $1.1928 | $1.223 | $1.0597 | $1.1947 | $26.40M | +5.92% |
| 2024-03-01 | $1.0623 | $1.1373 | $1.0591 | $1.128 | $4.19M | +6.23% |
| 2024-02-29 | $1.0553 | $1.105 | $1.0215 | $1.0619 | $30.93M | +0.64% |
| 2024-02-28 | $1.0767 | $1.1101 | $0.9250 | $1.0551 | $25.25M | -2.31% |
| 2024-02-27 | $1.0333 | $1.0924 | $1.022 | $1.0801 | $55.85M | +3.87% |
| 2024-02-26 | $1.0405 | $1.1052 | $1.0246 | $1.0398 | $50.27M | +0.30% |
| 2024-02-25 | $1.0175 | $1.0766 | $0.9811 | $1.0368 | $33.61M | +2.46% |
| 2024-02-24 | $1.0145 | $1.0411 | $0.9810 | $1.0119 | $30.08M | -0.08% |
| 2024-02-23 | $0.9878 | $1.0686 | $0.9509 | $1.0127 | $47.64M | +3.39% |
| 2024-02-22 | $0.9073 | $1.00 | $0.8988 | $0.97944 | $39.34M | +8.54% |
| 2024-02-21 | $0.8802 | $0.9147 | $0.8523 | $0.902336 | $26.66M | -2.78% |
| 2024-02-20 | $0.9594 | $0.9598 | $0.8823 | $0.928154 | $6.73M | -3.22% |
| 2024-02-19 | $0.9617 | $0.9751 | $0.9387 | $0.959003 | $4.79M | +0.28% |
| 2024-02-18 | $0.9554 | $0.9721 | $0.9386 | $0.956305 | $21.38M | +0.79% |
| 2024-02-17 | $0.9097 | $0.9648 | $0.9050 | $0.948837 | $18.78M | -0.65% |
| 2024-02-16 | $0.9571 | $1.0004 | $0.9207 | $0.955001 | $6.23M | +0.81% |
| 2024-02-15 | $0.9491 | $0.9999 | $0.9205 | $0.947342 | $34.40M | +0.38% |
| 2024-02-14 | $0.9218 | $0.9919 | $0.9135 | $0.94374 | $33.63M | +9.96% |
| 2024-02-13 | $0.8504 | $0.8933 | $0.8497 | $0.858274 | $5.63M | -0.16% |
| 2024-02-12 | $0.8357 | $0.8935 | $0.8296 | $0.859638 | $29.11M | +3.33% |
| 2024-02-11 | $0.8219 | $0.8367 | $0.7981 | $0.831939 | $16.44M | +0.82% |
| 2024-02-10 | $0.8362 | $0.8461 | $0.8151 | $0.825143 | $15.47M | -0.56% |
| 2024-02-09 | $0.8042 | $0.8447 | $0.7990 | $0.829779 | $22.86M | +3.60% |
| 2024-02-08 | $0.7825 | $0.8196 | $0.7696 | $0.800908 | $22.76M | +7.54% |
| 2024-02-07 | $0.7324 | $0.7468 | $0.7177 | $0.744744 | $1.46M | +2.26% |
| 2024-02-06 | $0.7394 | $0.7446 | $0.7176 | $0.728285 | $13.51M | -0.81% |
| 2024-02-05 | $0.7184 | $0.7392 | $0.7111 | $0.734262 | $14.34M | +2.44% |
| 2024-02-04 | $0.7317 | $0.7359 | $0.6987 | $0.716782 | $13.33M | -2.45% |
| 2024-02-03 | $0.7441 | $0.7528 | $0.7230 | $0.734786 | $11.39M | -1.21% |
| 2024-02-02 | $0.7403 | $0.7558 | $0.7325 | $0.743805 | $16.23M | +0.95% |
| 2024-02-01 | $0.7190 | $0.7416 | $0.7096 | $0.736791 | $19.25M | +2.68% |
| 2024-01-31 | $0.7286 | $0.7379 | $0.6956 | $0.717572 | $24.56M | -1.83% |
| 2024-01-30 | $0.7555 | $0.7652 | $0.7080 | $0.730928 | $17.74M | -3.50% |
| 2024-01-29 | $0.7574 | $0.7732 | $0.7452 | $0.757472 | $19.77M | +0.52% |
| 2024-01-28 | $0.7541 | $0.7610 | $0.7361 | $0.753571 | $18.00M | -0.41% |
| 2024-01-27 | $0.7563 | $0.7726 | $0.7458 | $0.756637 | $16.49M | +0.10% |
| 2024-01-26 | $0.7615 | $0.7661 | $0.7427 | $0.755851 | $21.13M | +4.27% |
| 2024-01-25 | $0.7525 | $0.7526 | $0.7109 | $0.724923 | $4.30M | -3.69% |
| 2024-01-24 | $0.7319 | $0.7575 | $0.7224 | $0.752662 | $5.24M | +1.08% |
| 2024-01-23 | $0.7115 | $0.7583 | $0.7034 | $0.744651 | $29.80M | +0.87% |
| 2024-01-22 | $0.7902 | $0.8289 | $0.7314 | $0.738225 | $8.74M | -6.48% |
| 2024-01-21 | $0.7858 | $0.8149 | $0.7792 | $0.789368 | $2.89M | -1.12% |
| 2024-01-20 | $0.7673 | $0.8147 | $0.7651 | $0.798341 | $22.42M | +3.70% |
| 2024-01-19 | $0.7575 | $0.7844 | $0.7262 | $0.769875 | $30.71M | +0.84% |
| 2024-01-18 | $0.8082 | $0.8092 | $0.7501 | $0.763458 | $35.71M | -6.01% |
| 2024-01-17 | $0.8210 | $0.8309 | $0.7976 | $0.812253 | $29.56M | -4.33% |
| 2024-01-16 | $0.8227 | $0.8674 | $0.8175 | $0.849059 | $4.84M | +3.20% |
| 2024-01-15 | $0.8104 | $0.8412 | $0.8102 | $0.822763 | $4.93M | +1.07% |
| 2024-01-14 | $0.8380 | $0.8428 | $0.8095 | $0.814029 | $34.11M | -3.13% |
| 2024-01-13 | $0.8440 | $0.8767 | $0.8182 | $0.840311 | $34.21M | +0.21% |
| 2024-01-12 | $0.8746 | $0.8878 | $0.7891 | $0.838566 | $48.40M | -4.24% |
| 2024-01-11 | $0.8869 | $0.9372 | $0.8591 | $0.875657 | $56.18M | +6.90% |
| 2024-01-10 | $0.7646 | $0.8381 | $0.7271 | $0.819143 | $7.89M | +8.33% |
| 2024-01-09 | $0.7613 | $0.7746 | $0.7260 | $0.75612 | $39.40M | -7.99% |
| 2024-01-08 | $0.7634 | $0.8288 | $0.6981 | $0.821817 | $7.80M | +5.42% |
| 2024-01-07 | $0.7907 | $0.7945 | $0.6993 | $0.779581 | $34.12M | -4.92% |
| 2024-01-06 | $0.8106 | $0.8306 | $0.7475 | $0.819892 | $4.56M | +0.39% |
| 2024-01-05 | $0.7929 | $0.8286 | $0.7475 | $0.816686 | $42.69M | -4.11% |
| 2024-01-04 | $0.8262 | $0.8699 | $0.7996 | $0.851669 | $8.25M | +3.08% |
| 2024-01-03 | $0.9155 | $0.9530 | $0.6500 | $0.826207 | $10.61M | -9.77% |
| 2024-01-02 | $0.9534 | $0.9853 | $0.9107 | $0.915651 | $8.89M | -3.25% |
| 2024-01-01 | $0.9116 | $0.9648 | $0.8915 | $0.946372 | $11.22M | +2.66% |
Frequently asked questions
What was the Flow price on January 1, 2024?
FLOW opened 2024-01-01 at $0.9116 and closed that day at $0.946372.
What was the highest price of Flow in 2024?
The highest was $1.6977 on 2024-03-13; the lowest was $0.4375 on 2024-08-05.
How much did Flow change in 2024?
FLOW moved -22.48% in 2024, from $0.9116 to $0.706663.
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.