Flow price history in 2025
In 2025 Flow (FLOW) went from $0.7104 on 2025-01-01 to $0.089891 on 2025-12-31, a change of -87.35%. The highest price was $0.8506 on 2025-01-06 and the lowest $0.0851 on 2025-12-27. About $2.04B was traded across the year. The best day was 2025-11-07 (+16.71%) and the worst 2025-12-27 (-33.84%).
$0.7104Open · 2025-01-01
$0.089891Close · 2025-12-31
$0.8506High · 2025-01-06
$0.0851Low · 2025-12-27
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.7104 | $0.8506 | $0.5992 | $0.640118 | $150.90M | -9.89% |
| February | $0.6485 | $0.6599 | $0.3900 | $0.480874 | $186.19M | -25.85% |
| March | $0.4664 | $0.5275 | $0.3554 | $0.381589 | $134.51M | -18.18% |
| April | $0.3980 | $0.4171 | $0.3031 | $0.406097 | $141.46M | +2.03% |
| May | $0.4096 | $0.4775 | $0.3482 | $0.364443 | $253.11M | -11.02% |
| June | $0.3639 | $0.3999 | $0.2897 | $0.327558 | $191.34M | -9.99% |
| July | $0.3275 | $0.4587 | $0.3137 | $0.367384 | $331.65M | +12.18% |
| August | $0.3662 | $0.4534 | $0.3451 | $0.423622 | $205.44M | +15.68% |
| September | $0.4236 | $0.4405 | $0.3356 | $0.349599 | $98.16M | -17.47% |
| October | $0.3501 | $0.3876 | $0.1162 | $0.262366 | $94.93M | -25.06% |
| November | $0.2608 | $0.3018 | $0.2223 | $0.227963 | $111.24M | -12.59% |
| December | $0.2280 | $0.2370 | $0.0851 | $0.089891 | $137.74M | -60.57% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.09178 | $0.09699 | $0.0852 | $0.089891 | $2.19M | -3.13% |
| 2025-12-30 | $0.0962 | $0.10422 | $0.0894 | $0.092797 | $3.11M | -4.37% |
| 2025-12-29 | $0.0995 | $0.1090 | $0.0944 | $0.097042 | $5.90M | -1.00% |
| 2025-12-28 | $0.1109 | $0.1184 | $0.098026 | $0.098026 | $24.22M | -14.10% |
| 2025-12-27 | $0.1724 | $0.1740 | $0.0851 | $0.114115 | $51.62M | -33.84% |
| 2025-12-26 | $0.1709 | $0.1761 | $0.1700 | $0.172492 | $469.25K | +0.25% |
| 2025-12-25 | $0.1726 | $0.1760 | $0.1700 | $0.172064 | $1.60M | -0.06% |
| 2025-12-24 | $0.1692 | $0.1731 | $0.1686 | $0.172164 | $898.36K | +1.89% |
| 2025-12-23 | $0.1701 | $0.1728 | $0.1655 | $0.168973 | $1.32M | +0.01% |
| 2025-12-22 | $0.1727 | $0.1760 | $0.1676 | $0.16895 | $1.70M | -2.16% |
| 2025-12-21 | $0.1708 | $0.1762 | $0.1697 | $0.172672 | $2.33M | -1.00% |
| 2025-12-20 | $0.1766 | $0.1781 | $0.1740 | $0.174415 | $681.07K | -0.91% |
| 2025-12-19 | $0.1716 | $0.1790 | $0.1694 | $0.176014 | $2.05M | +1.19% |
| 2025-12-18 | $0.1796 | $0.1797 | $0.1682 | $0.17395 | $2.47M | -2.40% |
| 2025-12-17 | $0.1880 | $0.1894 | $0.1747 | $0.178222 | $2.92M | -3.87% |
| 2025-12-16 | $0.1899 | $0.1905 | $0.1823 | $0.185405 | $2.33M | -1.65% |
| 2025-12-15 | $0.1894 | $0.1947 | $0.1811 | $0.188525 | $2.42M | +0.14% |
| 2025-12-14 | $0.1974 | $0.1975 | $0.1876 | $0.188261 | $2.14M | -4.78% |
| 2025-12-13 | $0.1967 | $0.1980 | $0.1949 | $0.197718 | $424.98K | +0.54% |
| 2025-12-12 | $0.2079 | $0.2104 | $0.1942 | $0.196659 | $2.70M | -5.63% |
| 2025-12-11 | $0.2165 | $0.2166 | $0.2049 | $0.208397 | $1.58M | -3.74% |
| 2025-12-10 | $0.2224 | $0.2264 | $0.2153 | $0.216503 | $1.82M | -2.12% |
| 2025-12-09 | $0.2119 | $0.2260 | $0.2083 | $0.221185 | $3.22M | +4.55% |
| 2025-12-08 | $0.2137 | $0.2186 | $0.2090 | $0.211555 | $1.19M | -0.74% |
| 2025-12-07 | $0.2187 | $0.2254 | $0.2115 | $0.213123 | $4.12M | -3.42% |
| 2025-12-06 | $0.2194 | $0.2233 | $0.2152 | $0.220672 | $1.75M | +0.63% |
| 2025-12-05 | $0.2275 | $0.2295 | $0.2149 | $0.219285 | $2.16M | -2.71% |
| 2025-12-04 | $0.2343 | $0.2355 | $0.2227 | $0.225395 | $2.60M | -3.50% |
| 2025-12-03 | $0.2263 | $0.2370 | $0.2258 | $0.23357 | $2.53M | +3.28% |
| 2025-12-02 | $0.2165 | $0.2286 | $0.2119 | $0.226151 | $1.31M | +4.48% |
| 2025-12-01 | $0.2280 | $0.2285 | $0.2121 | $0.216464 | $1.96M | -5.04% |
| 2025-11-30 | $0.2302 | $0.2349 | $0.2274 | $0.227963 | $673.31K | -1.39% |
| 2025-11-29 | $0.2343 | $0.2360 | $0.2292 | $0.231171 | $977.70K | -1.11% |
| 2025-11-28 | $0.2359 | $0.2394 | $0.2325 | $0.233778 | $1.48M | -1.16% |
| 2025-11-27 | $0.2359 | $0.2382 | $0.2321 | $0.236528 | $1.28M | +0.33% |
| 2025-11-26 | $0.2336 | $0.2421 | $0.2285 | $0.235758 | $4.00M | +1.83% |
| 2025-11-25 | $0.2336 | $0.2348 | $0.2233 | $0.231524 | $4.56M | -0.95% |
| 2025-11-24 | $0.2342 | $0.2370 | $0.2272 | $0.233746 | $2.22M | +0.81% |
| 2025-11-23 | $0.2377 | $0.2379 | $0.2275 | $0.23187 | $2.64M | -2.43% |
| 2025-11-22 | $0.2380 | $0.2398 | $0.2324 | $0.237644 | $2.07M | +0.04% |
| 2025-11-21 | $0.2545 | $0.2588 | $0.2317 | $0.237548 | $6.28M | -6.83% |
| 2025-11-20 | $0.2596 | $0.2794 | $0.2501 | $0.254973 | $3.10M | -1.73% |
| 2025-11-19 | $0.2628 | $0.2647 | $0.2511 | $0.259471 | $1.75M | -0.63% |
| 2025-11-18 | $0.2611 | $0.2657 | $0.2543 | $0.261111 | $3.49M | +3.47% |
| 2025-11-17 | $0.2571 | $0.2627 | $0.2492 | $0.252348 | $2.23M | -1.71% |
| 2025-11-16 | $0.2634 | $0.2664 | $0.2507 | $0.256746 | $3.59M | -1.25% |
| 2025-11-15 | $0.2576 | $0.2665 | $0.2565 | $0.260003 | $1.40M | +0.13% |
| 2025-11-14 | $0.2635 | $0.2668 | $0.2516 | $0.25966 | $3.24M | -1.53% |
| 2025-11-13 | $0.2685 | $0.2793 | $0.2565 | $0.263681 | $4.92M | -2.68% |
| 2025-11-12 | $0.2751 | $0.2848 | $0.2663 | $0.27093 | $4.21M | -1.41% |
| 2025-11-11 | $0.2844 | $0.2903 | $0.2747 | $0.274794 | $4.48M | -3.32% |
| 2025-11-10 | $0.2823 | $0.2906 | $0.2782 | $0.284228 | $5.14M | +0.94% |
| 2025-11-09 | $0.2852 | $0.2857 | $0.2690 | $0.281595 | $4.90M | -0.73% |
| 2025-11-08 | $0.2787 | $0.3018 | $0.2740 | $0.283662 | $9.36M | +1.88% |
| 2025-11-07 | $0.2388 | $0.2842 | $0.2387 | $0.278438 | $9.53M | +16.71% |
| 2025-11-06 | $0.2412 | $0.2428 | $0.2310 | $0.238568 | $1.84M | -1.15% |
| 2025-11-05 | $0.2344 | $0.2418 | $0.2249 | $0.241342 | $2.04M | +2.11% |
| 2025-11-04 | $0.2437 | $0.2470 | $0.2223 | $0.236359 | $9.79M | -2.87% |
| 2025-11-03 | $0.2683 | $0.2689 | $0.2352 | $0.243343 | $7.21M | -9.42% |
| 2025-11-02 | $0.2667 | $0.2720 | $0.2600 | $0.268648 | $936.94K | +1.21% |
| 2025-11-01 | $0.2608 | $0.2690 | $0.2578 | $0.265433 | $1.89M | +1.17% |
| 2025-10-31 | $0.2637 | $0.2661 | $0.2563 | $0.262366 | $2.25M | +0.38% |
| 2025-10-30 | $0.2690 | $0.2725 | $0.2513 | $0.261385 | $4.53M | -2.90% |
| 2025-10-29 | $0.2695 | $0.2790 | $0.2658 | $0.269188 | $1.72M | -0.12% |
| 2025-10-28 | $0.2737 | $0.2769 | $0.2616 | $0.269511 | $3.65M | -1.54% |
| 2025-10-27 | $0.2815 | $0.2841 | $0.2720 | $0.273738 | $3.02M | -1.92% |
| 2025-10-26 | $0.2797 | $0.2854 | $0.2701 | $0.279084 | $2.45M | +3.02% |
| 2025-10-25 | $0.2757 | $0.2770 | $0.2700 | $0.270892 | $286.43K | -1.18% |
| 2025-10-24 | $0.2734 | $0.2791 | $0.2686 | $0.274127 | $1.63M | +0.85% |
| 2025-10-23 | $0.2724 | $0.2793 | $0.2690 | $0.271826 | $2.33M | +0.28% |
| 2025-10-22 | $0.2732 | $0.2739 | $0.2600 | $0.271078 | $3.19M | -0.21% |
| 2025-10-21 | $0.2856 | $0.2865 | $0.2644 | $0.271658 | $4.20M | -3.55% |
| 2025-10-20 | $0.2781 | $0.2867 | $0.2659 | $0.281648 | $3.18M | +1.64% |
| 2025-10-19 | $0.2779 | $0.2828 | $0.2712 | $0.277092 | $2.49M | +2.86% |
| 2025-10-18 | $0.2686 | $0.2750 | $0.2651 | $0.26939 | $728.83K | +0.57% |
| 2025-10-17 | $0.2740 | $0.2765 | $0.2585 | $0.267873 | $3.35M | -0.98% |
| 2025-10-16 | $0.2757 | $0.2837 | $0.2575 | $0.270522 | $7.07M | -4.93% |
| 2025-10-15 | $0.2997 | $0.3049 | $0.2794 | $0.284538 | $1.64M | -4.99% |
| 2025-10-14 | $0.3062 | $0.3076 | $0.2801 | $0.299467 | $2.30M | -2.20% |
| 2025-10-13 | $0.2935 | $0.3078 | $0.2895 | $0.306207 | $2.16M | +3.31% |
| 2025-10-12 | $0.2887 | $0.3026 | $0.2884 | $0.296401 | $5.16M | +9.61% |
| 2025-10-11 | $0.2551 | $0.2837 | $0.2512 | $0.270417 | $7.10M | +5.98% |
| 2025-10-10 | $0.3582 | $0.3664 | $0.1162 | $0.255169 | $9.42M | -28.80% |
| 2025-10-09 | $0.3714 | $0.3717 | $0.3510 | $0.358379 | $1.70M | -3.56% |
| 2025-10-08 | $0.3578 | $0.3734 | $0.3544 | $0.371603 | $2.26M | +3.43% |
| 2025-10-07 | $0.3611 | $0.3656 | $0.3538 | $0.359294 | $3.73M | -5.30% |
| 2025-10-06 | $0.3705 | $0.3845 | $0.3686 | $0.379398 | $1.23M | +2.37% |
| 2025-10-05 | $0.3724 | $0.3848 | $0.3680 | $0.37062 | $1.20M | -1.32% |
| 2025-10-04 | $0.3829 | $0.3844 | $0.3669 | $0.375596 | $2.54M | -1.97% |
| 2025-10-03 | $0.3793 | $0.3876 | $0.3721 | $0.383128 | $1.74M | +0.58% |
| 2025-10-02 | $0.3724 | $0.3829 | $0.3698 | $0.380918 | $3.63M | +1.90% |
| 2025-10-01 | $0.3501 | $0.373812 | $0.3476 | $0.373812 | $3.06M | +6.93% |
| 2025-09-30 | $0.3532 | $0.3539 | $0.3401 | $0.349599 | $917.37K | -1.07% |
| 2025-09-29 | $0.3554 | $0.3571 | $0.3458 | $0.353371 | $1.13M | -0.14% |
| 2025-09-28 | $0.3481 | $0.3563 | $0.3409 | $0.353851 | $3.05M | +2.01% |
| 2025-09-27 | $0.3527 | $0.3533 | $0.3409 | $0.346886 | $3.51M | -1.74% |
| 2025-09-26 | $0.3392 | $0.3544 | $0.3367 | $0.35304 | $3.01M | +3.51% |
| 2025-09-25 | $0.3579 | $0.3583 | $0.3356 | $0.341058 | $4.49M | -3.51% |
| 2025-09-24 | $0.3609 | $0.3649 | $0.3420 | $0.35348 | $3.37M | -1.57% |
| 2025-09-23 | $0.3597 | $0.3645 | $0.3501 | $0.359135 | $2.56M | -0.47% |
| 2025-09-22 | $0.3886 | $0.3899 | $0.3498 | $0.360837 | $3.85M | -7.49% |
| 2025-09-21 | $0.3971 | $0.4005 | $0.3890 | $0.390055 | $721.86K | -1.19% |
| 2025-09-20 | $0.4001 | $0.4015 | $0.3894 | $0.39475 | $1.65M | -1.19% |
| 2025-09-19 | $0.4183 | $0.4249 | $0.3951 | $0.39949 | $3.13M | -4.57% |
| 2025-09-18 | $0.4107 | $0.4228 | $0.4080 | $0.418613 | $1.32M | +1.35% |
| 2025-09-17 | $0.3951 | $0.4164 | $0.3926 | $0.413019 | $4.19M | +3.32% |
| 2025-09-16 | $0.4006 | $0.4059 | $0.3941 | $0.399735 | $2.39M | -0.49% |
| 2025-09-15 | $0.4165 | $0.4203 | $0.3928 | $0.401699 | $3.99M | -3.61% |
| 2025-09-14 | $0.4332 | $0.4350 | $0.4123 | $0.416748 | $1.68M | -3.82% |
| 2025-09-13 | $0.4227 | $0.4349 | $0.4204 | $0.4333 | $2.14M | +2.36% |
| 2025-09-12 | $0.4146 | $0.4260 | $0.4074 | $0.423329 | $3.92M | +2.51% |
| 2025-09-11 | $0.4134 | $0.4195 | $0.4070 | $0.412956 | $3.65M | +0.44% |
| 2025-09-10 | $0.4040 | $0.4183 | $0.4019 | $0.411133 | $4.30M | +1.85% |
| 2025-09-09 | $0.4053 | $0.4158 | $0.4015 | $0.403651 | $1.78M | -0.24% |
| 2025-09-08 | $0.4031 | $0.4157 | $0.3998 | $0.404634 | $4.44M | +0.93% |
| 2025-09-07 | $0.4014 | $0.4053 | $0.3932 | $0.400891 | $2.75M | +0.19% |
| 2025-09-06 | $0.3981 | $0.4064 | $0.3953 | $0.400121 | $2.10M | -0.12% |
| 2025-09-05 | $0.3973 | $0.4109 | $0.3951 | $0.40061 | $3.39M | +0.86% |
| 2025-09-04 | $0.3976 | $0.4110 | $0.3926 | $0.397213 | $4.48M | -4.22% |
| 2025-09-03 | $0.4036 | $0.4188 | $0.4001 | $0.41471 | $2.06M | +1.52% |
| 2025-09-02 | $0.3969 | $0.4157 | $0.3947 | $0.408489 | $5.60M | +2.98% |
| 2025-09-01 | $0.4236 | $0.4405 | $0.3916 | $0.396678 | $12.59M | -6.36% |
| 2025-08-31 | $0.3978 | $0.4534 | $0.3970 | $0.423622 | $19.86M | +6.49% |
| 2025-08-30 | $0.3998 | $0.4012 | $0.3870 | $0.397816 | $1.38M | -0.24% |
| 2025-08-29 | $0.4385 | $0.4400 | $0.3897 | $0.398771 | $12.34M | -9.16% |
| 2025-08-28 | $0.3891 | $0.4398 | $0.3865 | $0.439003 | $6.36M | +12.94% |
| 2025-08-27 | $0.3866 | $0.3957 | $0.3821 | $0.388709 | $1.79M | -0.03% |
| 2025-08-26 | $0.3807 | $0.3918 | $0.3800 | $0.388807 | $6.63M | +3.17% |
| 2025-08-25 | $0.3896 | $0.3918 | $0.3657 | $0.376863 | $9.25M | -6.78% |
| 2025-08-24 | $0.4085 | $0.4198 | $0.3924 | $0.404257 | $2.50M | +0.36% |
| 2025-08-23 | $0.4054 | $0.4134 | $0.3927 | $0.402825 | $6.70M | -1.25% |
| 2025-08-22 | $0.3916 | $0.4152 | $0.3916 | $0.407937 | $13.83M | +9.22% |
| 2025-08-21 | $0.3796 | $0.3838 | $0.3700 | $0.373484 | $1.21M | -0.41% |
| 2025-08-20 | $0.3744 | $0.3839 | $0.3703 | $0.37503 | $7.52M | +1.25% |
| 2025-08-19 | $0.3729 | $0.3789 | $0.3639 | $0.370414 | $7.91M | -1.62% |
| 2025-08-18 | $0.3829 | $0.3877 | $0.3714 | $0.376519 | $10.39M | -5.45% |
| 2025-08-17 | $0.3947 | $0.4089 | $0.3931 | $0.398225 | $2.06M | +0.95% |
| 2025-08-16 | $0.3829 | $0.3979 | $0.3825 | $0.394483 | $1.49M | +3.10% |
| 2025-08-15 | $0.3869 | $0.3965 | $0.3731 | $0.382604 | $1.46M | +0.49% |
| 2025-08-14 | $0.3924 | $0.3968 | $0.3737 | $0.380753 | $10.78M | -8.56% |
| 2025-08-13 | $0.3925 | $0.4189 | $0.3886 | $0.416411 | $2.86M | +6.15% |
| 2025-08-12 | $0.3697 | $0.3941 | $0.3635 | $0.392279 | $1.55M | +6.08% |
| 2025-08-11 | $0.3907 | $0.3997 | $0.3671 | $0.369797 | $1.63M | -4.02% |
| 2025-08-10 | $0.3870 | $0.3994 | $0.3743 | $0.385267 | $9.32M | -0.48% |
| 2025-08-09 | $0.3854 | $0.3948 | $0.3771 | $0.38713 | $10.56M | +1.21% |
| 2025-08-08 | $0.3712 | $0.3922 | $0.3706 | $0.382498 | $9.24M | +3.09% |
| 2025-08-07 | $0.3662 | $0.3789 | $0.3587 | $0.371049 | $7.71M | +2.21% |
| 2025-08-06 | $0.3633 | $0.3702 | $0.3563 | $0.363039 | $5.85M | +0.71% |
| 2025-08-05 | $0.3527 | $0.3637 | $0.3482 | $0.360478 | $8.44M | -1.93% |
| 2025-08-04 | $0.3576 | $0.3700 | $0.3561 | $0.367554 | $1.19M | +1.58% |
| 2025-08-03 | $0.3580 | $0.3669 | $0.3555 | $0.361822 | $5.79M | +1.76% |
| 2025-08-02 | $0.3538 | $0.3638 | $0.3451 | $0.355567 | $6.71M | -0.09% |
| 2025-08-01 | $0.3662 | $0.3720 | $0.3498 | $0.355904 | $11.17M | -3.12% |
| 2025-07-31 | $0.3811 | $0.3889 | $0.3573 | $0.367384 | $10.03M | -4.42% |
| 2025-07-30 | $0.3871 | $0.3955 | $0.3710 | $0.384393 | $10.34M | -1.48% |
| 2025-07-29 | $0.3927 | $0.3980 | $0.3786 | $0.39016 | $10.70M | -0.89% |
| 2025-07-28 | $0.4029 | $0.4086 | $0.3873 | $0.393665 | $13.48M | -7.22% |
| 2025-07-27 | $0.4134 | $0.4276 | $0.4125 | $0.424302 | $3.17M | +2.22% |
| 2025-07-26 | $0.4170 | $0.4221 | $0.4127 | $0.415093 | $8.97M | +0.15% |
| 2025-07-25 | $0.4050 | $0.414479 | $0.3922 | $0.414479 | $9.07M | +3.49% |
| 2025-07-24 | $0.4121 | $0.4149 | $0.3918 | $0.400506 | $16.91M | -2.84% |
| 2025-07-23 | $0.4260 | $0.4260 | $0.3894 | $0.412192 | $19.39M | -7.06% |
| 2025-07-22 | $0.4490 | $0.4492 | $0.4234 | $0.443502 | $5.17M | +0.21% |
| 2025-07-21 | $0.4514 | $0.4530 | $0.4231 | $0.442576 | $19.33M | -1.69% |
| 2025-07-20 | $0.4479 | $0.4587 | $0.4384 | $0.450172 | $17.02M | +1.81% |
| 2025-07-19 | $0.4124 | $0.4486 | $0.4115 | $0.442188 | $17.02M | +6.81% |
| 2025-07-18 | $0.4196 | $0.4258 | $0.4072 | $0.413997 | $16.83M | -0.44% |
| 2025-07-17 | $0.4034 | $0.4338 | $0.3941 | $0.415818 | $18.69M | +2.87% |
| 2025-07-16 | $0.4008 | $0.4129 | $0.3946 | $0.4042 | $15.85M | +0.95% |
| 2025-07-15 | $0.3848 | $0.4039 | $0.3840 | $0.400392 | $15.85M | +3.64% |
| 2025-07-14 | $0.3896 | $0.3941 | $0.3758 | $0.386321 | $10.24M | -0.73% |
| 2025-07-13 | $0.3932 | $0.4040 | $0.3850 | $0.389151 | $9.93M | +2.97% |
| 2025-07-12 | $0.3754 | $0.3886 | $0.3684 | $0.377938 | $4.57M | +1.31% |
| 2025-07-11 | $0.3720 | $0.3888 | $0.3665 | $0.373039 | $16.31M | -0.70% |
| 2025-07-10 | $0.3506 | $0.3887 | $0.3503 | $0.375668 | $16.46M | +7.14% |
| 2025-07-09 | $0.3436 | $0.3555 | $0.3420 | $0.350639 | $8.26M | +5.35% |
| 2025-07-08 | $0.3262 | $0.3357 | $0.3224 | $0.33282 | $1.78M | +2.15% |
| 2025-07-07 | $0.3270 | $0.3307 | $0.3226 | $0.325818 | $6.48M | -0.33% |
| 2025-07-06 | $0.3276 | $0.3321 | $0.3242 | $0.326902 | $5.38M | +0.65% |
| 2025-07-05 | $0.3230 | $0.3266 | $0.3166 | $0.324787 | $4.29M | +1.06% |
| 2025-07-04 | $0.3243 | $0.3256 | $0.3194 | $0.321393 | $5.40M | -5.34% |
| 2025-07-03 | $0.3403 | $0.3457 | $0.3352 | $0.339532 | $2.78M | +0.58% |
| 2025-07-02 | $0.3295 | $0.3461 | $0.3294 | $0.337569 | $9.96M | +6.93% |
| 2025-07-01 | $0.3275 | $0.3299 | $0.3137 | $0.3157 | $1.99M | -3.62% |
| 2025-06-30 | $0.3380 | $0.3397 | $0.3255 | $0.327558 | $1.79M | -1.56% |
| 2025-06-29 | $0.3254 | $0.3404 | $0.3245 | $0.332737 | $6.77M | +2.05% |
| 2025-06-28 | $0.3235 | $0.3289 | $0.3216 | $0.326059 | $3.89M | +1.09% |
| 2025-06-27 | $0.3178 | $0.3245 | $0.3146 | $0.322541 | $3.48M | +0.83% |
| 2025-06-26 | $0.3213 | $0.3244 | $0.3143 | $0.31987 | $6.26M | -0.95% |
| 2025-06-25 | $0.3249 | $0.3328 | $0.3184 | $0.322929 | $6.08M | -1.18% |
| 2025-06-24 | $0.3299 | $0.3352 | $0.3244 | $0.326776 | $7.64M | -0.99% |
| 2025-06-23 | $0.3072 | $0.3347 | $0.3023 | $0.330053 | $11.41M | +8.06% |
| 2025-06-22 | $0.2994 | $0.3151 | $0.2897 | $0.305446 | $15.62M | -4.94% |
| 2025-06-21 | $0.3347 | $0.3392 | $0.3143 | $0.321305 | $2.64M | -3.20% |
| 2025-06-20 | $0.3413 | $0.3417 | $0.3276 | $0.331925 | $9.22M | -2.95% |
| 2025-06-19 | $0.3404 | $0.3504 | $0.3387 | $0.342032 | $7.77M | -0.22% |
| 2025-06-18 | $0.3432 | $0.3488 | $0.3394 | $0.342788 | $9.56M | -0.38% |
| 2025-06-17 | $0.3436 | $0.3496 | $0.3362 | $0.344084 | $10.97M | -0.62% |
| 2025-06-16 | $0.3605 | $0.3655 | $0.3415 | $0.346236 | $9.69M | -3.10% |
| 2025-06-15 | $0.3517 | $0.3623 | $0.3452 | $0.357319 | $7.53M | +1.59% |
| 2025-06-14 | $0.3512 | $0.3557 | $0.3459 | $0.351736 | $5.65M | +0.13% |
| 2025-06-13 | $0.3499 | $0.3558 | $0.3446 | $0.351269 | $6.94M | -2.84% |
| 2025-06-12 | $0.3812 | $0.3818 | $0.3592 | $0.361547 | $1.55M | -5.22% |
| 2025-06-11 | $0.3996 | $0.3998 | $0.3784 | $0.381468 | $1.98M | -3.95% |
| 2025-06-10 | $0.3905 | $0.3999 | $0.3875 | $0.397147 | $9.04M | +2.59% |
| 2025-06-09 | $0.3677 | $0.3969 | $0.3675 | $0.387128 | $7.34M | +5.53% |
| 2025-06-08 | $0.3656 | $0.3694 | $0.3565 | $0.366828 | $3.83M | +0.35% |
| 2025-06-07 | $0.3629 | $0.3670 | $0.3594 | $0.365555 | $2.18M | +1.85% |
| 2025-06-06 | $0.3591 | $0.3665 | $0.3530 | $0.358899 | $3.39M | +3.59% |
| 2025-06-05 | $0.3652 | $0.3725 | $0.3421 | $0.346464 | $2.27M | -5.17% |
| 2025-06-04 | $0.3742 | $0.3742 | $0.3615 | $0.36537 | $5.57M | -2.37% |
| 2025-06-03 | $0.3781 | $0.3810 | $0.3690 | $0.37424 | $5.97M | -0.75% |
| 2025-06-02 | $0.3672 | $0.3829 | $0.3634 | $0.377052 | $7.37M | +2.98% |
| 2025-06-01 | $0.3639 | $0.3683 | $0.3583 | $0.366133 | $7.96M | +0.46% |
| 2025-05-31 | $0.3629 | $0.3683 | $0.3552 | $0.364443 | $8.34M | +0.91% |
| 2025-05-30 | $0.3734 | $0.3745 | $0.3482 | $0.361165 | $14.15M | -8.36% |
| 2025-05-29 | $0.4041 | $0.4145 | $0.3901 | $0.394127 | $3.60M | -1.08% |
| 2025-05-28 | $0.3959 | $0.4142 | $0.3902 | $0.398447 | $12.82M | +0.43% |
| 2025-05-27 | $0.4026 | $0.4106 | $0.3951 | $0.396746 | $12.02M | -0.67% |
| 2025-05-26 | $0.3986 | $0.4051 | $0.3836 | $0.39941 | $11.99M | -0.05% |
| 2025-05-25 | $0.3898 | $0.4052 | $0.3867 | $0.399627 | $9.78M | +1.53% |
| 2025-05-24 | $0.4046 | $0.4050 | $0.3852 | $0.39359 | $9.61M | -2.96% |
| 2025-05-23 | $0.4217 | $0.4261 | $0.4034 | $0.405579 | $14.08M | -6.83% |
| 2025-05-22 | $0.4166 | $0.4406 | $0.4156 | $0.435308 | $2.24M | +4.50% |
| 2025-05-21 | $0.4050 | $0.4246 | $0.4010 | $0.416581 | $2.98M | +1.20% |
| 2025-05-20 | $0.3994 | $0.4158 | $0.3919 | $0.411646 | $12.81M | +2.55% |
| 2025-05-19 | $0.3991 | $0.4138 | $0.3918 | $0.40141 | $12.74M | -4.07% |
| 2025-05-18 | $0.4044 | $0.4266 | $0.3922 | $0.41844 | $2.15M | +3.53% |
| 2025-05-17 | $0.4187 | $0.4202 | $0.3984 | $0.404159 | $1.75M | -3.48% |
| 2025-05-16 | $0.4273 | $0.4372 | $0.4153 | $0.418719 | $2.08M | -2.06% |
| 2025-05-15 | $0.4298 | $0.4371 | $0.4200 | $0.427529 | $16.10M | -4.74% |
| 2025-05-14 | $0.4686 | $0.4775 | $0.4445 | $0.448801 | $3.34M | -4.23% |
| 2025-05-13 | $0.4551 | $0.4739 | $0.4334 | $0.468624 | $4.03M | +3.17% |
| 2025-05-12 | $0.4507 | $0.4582 | $0.4334 | $0.454245 | $21.39M | +0.48% |
| 2025-05-11 | $0.4490 | $0.4743 | $0.4439 | $0.452087 | $18.33M | -0.57% |
| 2025-05-10 | $0.4396 | $0.4650 | $0.4387 | $0.454674 | $14.14M | +4.03% |
| 2025-05-09 | $0.4316 | $0.4486 | $0.4274 | $0.437071 | $15.28M | +6.51% |
| 2025-05-08 | $0.3703 | $0.4117 | $0.3700 | $0.410361 | $2.29M | +10.83% |
| 2025-05-07 | $0.3689 | $0.3744 | $0.3616 | $0.370245 | $1.15M | +0.66% |
| 2025-05-06 | $0.3636 | $0.3744 | $0.3562 | $0.36782 | $6.12M | -2.32% |
| 2025-05-05 | $0.3701 | $0.3801 | $0.3653 | $0.376537 | $981.89K | +1.29% |
| 2025-05-04 | $0.3729 | $0.3751 | $0.3659 | $0.371739 | $3.80M | -1.49% |
| 2025-05-03 | $0.3933 | $0.3933 | $0.3700 | $0.377343 | $4.70M | -5.45% |
| 2025-05-02 | $0.4065 | $0.4096 | $0.3903 | $0.39911 | $3.34M | -1.74% |
| 2025-05-01 | $0.4096 | $0.4119 | $0.4025 | $0.406173 | $4.96M | +0.02% |
| 2025-04-30 | $0.3946 | $0.4135 | $0.3933 | $0.406097 | $4.61M | +2.10% |
| 2025-04-29 | $0.4116 | $0.4145 | $0.3887 | $0.397761 | $6.39M | -2.88% |
| 2025-04-28 | $0.3990 | $0.4156 | $0.3963 | $0.409575 | $6.85M | +3.20% |
| 2025-04-27 | $0.3966 | $0.4120 | $0.3864 | $0.396858 | $5.22M | -1.42% |
| 2025-04-26 | $0.4068 | $0.4166 | $0.4013 | $0.402571 | $5.24M | -1.49% |
| 2025-04-25 | $0.4060 | $0.4171 | $0.4015 | $0.408648 | $7.00M | +1.18% |
| 2025-04-24 | $0.3976 | $0.4091 | $0.3930 | $0.403892 | $7.09M | +1.83% |
| 2025-04-23 | $0.3982 | $0.4011 | $0.3805 | $0.39665 | $8.09M | +0.30% |
| 2025-04-22 | $0.3836 | $0.4046 | $0.3804 | $0.395454 | $8.37M | +7.48% |
| 2025-04-21 | $0.3747 | $0.3818 | $0.3672 | $0.367938 | $1.40M | -2.01% |
| 2025-04-20 | $0.3676 | $0.3817 | $0.3674 | $0.375477 | $5.47M | +1.97% |
| 2025-04-19 | $0.3668 | $0.3745 | $0.3635 | $0.368238 | $3.63M | +1.07% |
| 2025-04-18 | $0.3595 | $0.3740 | $0.3585 | $0.364355 | $3.82M | +5.26% |
| 2025-04-17 | $0.3440 | $0.3505 | $0.3405 | $0.346135 | $771.70K | +0.33% |
| 2025-04-16 | $0.3442 | $0.3505 | $0.3380 | $0.34501 | $4.41M | +0.55% |
| 2025-04-15 | $0.3505 | $0.3513 | $0.3369 | $0.34313 | $4.64M | -2.22% |
| 2025-04-14 | $0.3509 | $0.3572 | $0.3474 | $0.35092 | $4.03M | +0.00% |
| 2025-04-13 | $0.3563 | $0.3645 | $0.3462 | $0.350908 | $4.75M | -2.04% |
| 2025-04-12 | $0.3651 | $0.3675 | $0.3518 | $0.358233 | $3.25M | +2.75% |
| 2025-04-11 | $0.3393 | $0.3527 | $0.3372 | $0.348638 | $1.15M | +1.16% |
| 2025-04-10 | $0.3302 | $0.3499 | $0.3278 | $0.344645 | $3.57M | -0.60% |
| 2025-04-09 | $0.3129 | $0.3507 | $0.3031 | $0.346709 | $1.37M | +10.83% |
| 2025-04-08 | $0.3277 | $0.3388 | $0.3096 | $0.312838 | $1.14M | -4.30% |
| 2025-04-07 | $0.3279 | $0.3379 | $0.3214 | $0.326894 | $5.57M | -0.73% |
| 2025-04-06 | $0.3591 | $0.3596 | $0.3040 | $0.329314 | $12.13M | -9.20% |
| 2025-04-05 | $0.3658 | $0.3712 | $0.3569 | $0.362692 | $1.72M | -1.87% |
| 2025-04-04 | $0.3714 | $0.3782 | $0.3651 | $0.369589 | $2.79M | -0.29% |
| 2025-04-03 | $0.3604 | $0.3776 | $0.3594 | $0.370647 | $4.76M | +2.18% |
| 2025-04-02 | $0.3894 | $0.4004 | $0.3527 | $0.362753 | $7.66M | -6.77% |
| 2025-04-01 | $0.3980 | $0.3984 | $0.3765 | $0.389105 | $4.57M | +1.97% |
| 2025-03-31 | $0.3801 | $0.3867 | $0.3709 | $0.381589 | $703.69K | -0.27% |
| 2025-03-30 | $0.3821 | $0.3872 | $0.3702 | $0.382625 | $5.70M | +0.42% |
| 2025-03-29 | $0.3802 | $0.3905 | $0.3734 | $0.381021 | $4.16M | -3.32% |
| 2025-03-28 | $0.4208 | $0.4220 | $0.3881 | $0.394108 | $750.27K | -6.33% |
| 2025-03-27 | $0.4251 | $0.4299 | $0.4156 | $0.420723 | $478.69K | -0.62% |
| 2025-03-26 | $0.4287 | $0.4322 | $0.4156 | $0.423365 | $1.88M | -1.23% |
| 2025-03-25 | $0.4241 | $0.4385 | $0.4231 | $0.428639 | $2.50M | +0.59% |
| 2025-03-24 | $0.4292 | $0.4335 | $0.4205 | $0.426139 | $2.12M | +3.33% |
| 2025-03-23 | $0.4168 | $0.4241 | $0.4072 | $0.412424 | $642.81K | -0.64% |
| 2025-03-22 | $0.4194 | $0.4236 | $0.4137 | $0.415099 | $1.67M | -0.35% |
| 2025-03-21 | $0.4111 | $0.4238 | $0.4093 | $0.416537 | $2.28M | +0.37% |
| 2025-03-20 | $0.4233 | $0.4259 | $0.4077 | $0.4150 | $2.87M | -5.50% |
| 2025-03-19 | $0.4238 | $0.4417 | $0.4234 | $0.439161 | $1.27M | +1.75% |
| 2025-03-18 | $0.4034 | $0.4380 | $0.4031 | $0.431591 | $6.21M | +2.89% |
| 2025-03-17 | $0.4007 | $0.4246 | $0.4001 | $0.419453 | $709.80K | +4.73% |
| 2025-03-16 | $0.4146 | $0.4158 | $0.3985 | $0.400527 | $566.87K | -1.30% |
| 2025-03-15 | $0.4111 | $0.4180 | $0.3996 | $0.405796 | $3.42M | -0.59% |
| 2025-03-14 | $0.4074 | $0.4120 | $0.4005 | $0.408215 | $3.43M | +3.94% |
| 2025-03-13 | $0.4018 | $0.4066 | $0.3837 | $0.392731 | $1.07M | -0.82% |
| 2025-03-12 | $0.3921 | $0.4067 | $0.3906 | $0.395987 | $7.95M | +1.09% |
| 2025-03-11 | $0.3856 | $0.4065 | $0.3814 | $0.391718 | $8.69M | +2.36% |
| 2025-03-10 | $0.3999 | $0.4002 | $0.3554 | $0.382705 | $12.62M | -3.85% |
| 2025-03-09 | $0.4091 | $0.4143 | $0.3877 | $0.398029 | $11.99M | -7.82% |
| 2025-03-08 | $0.4364 | $0.4387 | $0.4250 | $0.431789 | $1.13M | -0.36% |
| 2025-03-07 | $0.4444 | $0.4489 | $0.4257 | $0.433368 | $7.67M | -2.04% |
| 2025-03-06 | $0.4478 | $0.4513 | $0.4168 | $0.442395 | $10.33M | -1.78% |
| 2025-03-05 | $0.4407 | $0.4654 | $0.4365 | $0.450423 | $9.89M | +2.34% |
| 2025-03-04 | $0.4282 | $0.4519 | $0.4094 | $0.440104 | $12.48M | -1.74% |
| 2025-03-03 | $0.5224 | $0.5245 | $0.4412 | $0.447909 | $2.88M | -14.25% |
| 2025-03-02 | $0.4725 | $0.5275 | $0.4672 | $0.522336 | $2.64M | +9.42% |
| 2025-03-01 | $0.4664 | $0.4916 | $0.4646 | $0.477368 | $3.84M | -0.73% |
| 2025-02-28 | $0.4835 | $0.4850 | $0.4437 | $0.480874 | $2.91M | +0.36% |
| 2025-02-27 | $0.4809 | $0.4849 | $0.4435 | $0.479128 | $6.89M | +0.48% |
| 2025-02-26 | $0.4757 | $0.4958 | $0.4543 | $0.476862 | $7.39M | +0.68% |
| 2025-02-25 | $0.4631 | $0.4808 | $0.4576 | $0.473619 | $9.41M | +1.84% |
| 2025-02-24 | $0.4921 | $0.4958 | $0.4410 | $0.465047 | $9.63M | -10.66% |
| 2025-02-23 | $0.5304 | $0.5330 | $0.5132 | $0.520549 | $1.06M | -0.16% |
| 2025-02-22 | $0.5285 | $0.5340 | $0.5149 | $0.52138 | $3.32M | -0.34% |
| 2025-02-21 | $0.5363 | $0.5426 | $0.5089 | $0.523133 | $6.45M | -2.38% |
| 2025-02-20 | $0.5203 | $0.5556 | $0.5197 | $0.53589 | $4.87M | +2.98% |
| 2025-02-19 | $0.5100 | $0.5302 | $0.5075 | $0.520358 | $5.54M | +2.65% |
| 2025-02-18 | $0.4940 | $0.5195 | $0.4846 | $0.506909 | $8.48M | -2.52% |
| 2025-02-17 | $0.5147 | $0.5348 | $0.5075 | $0.520036 | $1.33M | +0.31% |
| 2025-02-16 | $0.5209 | $0.5343 | $0.5076 | $0.518424 | $6.92M | -0.21% |
| 2025-02-15 | $0.5191 | $0.5296 | $0.5093 | $0.519506 | $5.15M | -0.55% |
| 2025-02-14 | $0.5326 | $0.5413 | $0.5166 | $0.52237 | $7.16M | -1.36% |
| 2025-02-13 | $0.5181 | $0.5357 | $0.5108 | $0.529555 | $8.31M | +0.94% |
| 2025-02-12 | $0.5072 | $0.5397 | $0.5037 | $0.524636 | $9.41M | +3.32% |
| 2025-02-11 | $0.5157 | $0.5173 | $0.4891 | $0.507765 | $9.84M | -1.25% |
| 2025-02-10 | $0.5069 | $0.5348 | $0.5061 | $0.514168 | $8.93M | +2.09% |
| 2025-02-09 | $0.5035 | $0.5163 | $0.4770 | $0.50366 | $8.27M | +0.17% |
| 2025-02-08 | $0.4878 | $0.5147 | $0.4840 | $0.502789 | $6.59M | +3.86% |
| 2025-02-07 | $0.4949 | $0.4949 | $0.4648 | $0.484113 | $8.11M | +3.04% |
| 2025-02-06 | $0.4878 | $0.5012 | $0.4651 | $0.46982 | $2.10M | -3.59% |
| 2025-02-05 | $0.4952 | $0.5110 | $0.4825 | $0.487291 | $1.67M | -2.45% |
| 2025-02-04 | $0.5007 | $0.5146 | $0.4806 | $0.499528 | $8.32M | -6.38% |
| 2025-02-03 | $0.5189 | $0.5397 | $0.3922 | $0.533551 | $6.79M | +5.01% |
| 2025-02-02 | $0.5710 | $0.5710 | $0.3900 | $0.50811 | $19.73M | -15.38% |
| 2025-02-01 | $0.6485 | $0.6599 | $0.5952 | $0.600432 | $1.65M | -6.20% |
| 2025-01-31 | $0.6710 | $0.6727 | $0.6309 | $0.640118 | $6.44M | -0.65% |
| 2025-01-30 | $0.6195 | $0.6556 | $0.6143 | $0.644277 | $159.85K | +4.02% |
| 2025-01-29 | $0.6054 | $0.6398 | $0.6005 | $0.619387 | $228.99K | +1.82% |
| 2025-01-28 | $0.6434 | $0.6440 | $0.5992 | $0.608322 | $5.93M | -5.36% |
| 2025-01-27 | $0.6294 | $0.6503 | $0.6148 | $0.642768 | $7.66M | -3.04% |
| 2025-01-26 | $0.6835 | $0.6965 | $0.6627 | $0.662944 | $183.80K | -3.14% |
| 2025-01-25 | $0.6873 | $0.6960 | $0.6790 | $0.684459 | $3.74M | +0.04% |
| 2025-01-24 | $0.6977 | $0.6990 | $0.6650 | $0.68419 | $4.62M | -1.71% |
| 2025-01-23 | $0.6977 | $0.7100 | $0.6654 | $0.696113 | $9.13M | +0.14% |
| 2025-01-22 | $0.7035 | $0.7101 | $0.6675 | $0.695126 | $7.17M | -1.99% |
| 2025-01-21 | $0.7065 | $0.7352 | $0.7007 | $0.709254 | $8.76M | +0.47% |
| 2025-01-20 | $0.7151 | $0.7273 | $0.6731 | $0.70595 | $17.26M | +3.05% |
| 2025-01-19 | $0.7491 | $0.7681 | $0.6752 | $0.685038 | $885.83K | -8.25% |
| 2025-01-18 | $0.7519 | $0.7681 | $0.6847 | $0.746602 | $12.16M | -7.79% |
| 2025-01-17 | $0.7598 | $0.8156 | $0.7598 | $0.809635 | $474.73K | +6.58% |
| 2025-01-16 | $0.7815 | $0.7847 | $0.7510 | $0.75964 | $478.41K | -1.95% |
| 2025-01-15 | $0.7730 | $0.7855 | $0.7503 | $0.774723 | $9.04M | +5.86% |
| 2025-01-14 | $0.7013 | $0.7355 | $0.6940 | $0.731832 | $313.05K | +4.34% |
| 2025-01-13 | $0.7257 | $0.7440 | $0.6549 | $0.701386 | $808.59K | -2.93% |
| 2025-01-12 | $0.7469 | $0.7560 | $0.7148 | $0.72253 | $162.09K | -2.34% |
| 2025-01-11 | $0.7330 | $0.7621 | $0.7261 | $0.739866 | $3.14M | +0.40% |
| 2025-01-10 | $0.7330 | $0.7613 | $0.7218 | $0.736927 | $6.07M | +0.73% |
| 2025-01-09 | $0.7415 | $0.7496 | $0.7090 | $0.731605 | $8.50M | -0.86% |
| 2025-01-08 | $0.7289 | $0.7570 | $0.6909 | $0.737926 | $9.03M | +0.48% |
| 2025-01-07 | $0.7721 | $0.7811 | $0.7112 | $0.734432 | $10.67M | -12.39% |
| 2025-01-06 | $0.8059 | $0.8506 | $0.7954 | $0.83832 | $502.49K | +4.05% |
| 2025-01-05 | $0.7939 | $0.8097 | $0.7796 | $0.805705 | $238.78K | +1.85% |
| 2025-01-04 | $0.7856 | $0.7998 | $0.7801 | $0.791046 | $4.63M | +0.54% |
| 2025-01-03 | $0.7867 | $0.8075 | $0.7820 | $0.786805 | $5.94M | +5.85% |
| 2025-01-02 | $0.7288 | $0.7588 | $0.7288 | $0.743308 | $368.35K | +0.29% |
| 2025-01-01 | $0.7104 | $0.7596 | $0.7015 | $0.741129 | $6.22M | +4.88% |
Frequently asked questions
What was the Flow price on January 1, 2025?
FLOW opened 2025-01-01 at $0.7104 and closed that day at $0.741129.
What was the highest price of Flow in 2025?
The highest was $0.8506 on 2025-01-06; the lowest was $0.0851 on 2025-12-27.
How much did Flow change in 2025?
FLOW moved -87.35% in 2025, from $0.7104 to $0.089891.
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.