Flow Historical Data - FLOWETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Flow (Cryptocurrency:FLOWETH)
Flow (Cryptocurrency:FLOWETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Flow	FLOWETH	Crypto	1,343,078,424	Unknown

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.000291	0.000291	0.000292

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000291	0.000291	0.000291	0.000291	0.000236 - 0.00049

Exchange	Last Trade	Size	Trade Price	Currency
GATE	18:35:36	9.82	0.000291	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	FLOW	FLOWEUR	FLOWGBP	FLOWBTC

FLOWETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.0003	0.000305	0.00028	21,781.17	-0.00000900	-3.00%
1 Month	0.000286	0.000317	0.000271	22,574.88	0.00000500	1.75%
3 Months	0.000322	0.00049	0.000269	20,476.50	-0.000031	-9.63%
6 Months	0.000338	0.00049	0.000269	27,255.82	-0.000047	-13.91%
1 Year	0.000419	0.00049	0.000236	27,093.16	-0.000128	-30.55%
3 Years	0.00659	0.01239	0.000236	34,233.56	-0.006299	-95.58%
5 Years	0.009691	0.026718	0.000236	36,529.57	-0.0094	-97.00%

FLOWETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.000291	-0.00000600	-2.02%	0.000297	0.000298	0.000287	36,931.00
May 16 2024	0.000297	0.00001	3.48%	0.000287	0.000297	0.000285	37,611.00
May 15 2024	0.000287	0.00000600	2.14%	0.000281	0.000291	0.000281	27,948.00
May 14 2024	0.000281	-0.00000700	-2.43%	0.000288	0.000291	0.000281	19,948.00
May 13 2024	0.000288	0.00000300	1.05%	0.000284	0.000292	0.00028	22,244.00
May 12 2024	0.000285	-0.00000400	-1.38%	0.000289	0.000291	0.000284	8,974.00
May 11 2024	0.000289	-0.00000700	-2.36%	0.000296	0.000297	0.000289	21,450.00
May 10 2024	0.000296	-0.00000400	-1.33%	0.0003	0.000305	0.000295	14,290.00
May 09 2024	0.0003	0.00000500	1.69%	0.000295	0.0003	0.000292	23,526.00
May 08 2024	0.000295	0.00000400	1.37%	0.000291	0.000303	0.000287	18,813.00
May 07 2024	0.000291	0.00000100	0.34%	0.00029	0.000297	0.000285	17,704.00
May 06 2024	0.00029	0.00	0.00%	0.000291	0.000294	0.000288	30,548.00
May 05 2024	0.00029	-0.00000200	-0.68%	0.000291	0.000294	0.000288	22,893.00
May 04 2024	0.000292	-0.00000200	-0.68%	0.000293	0.000294	0.000288	14,019.00
May 03 2024	0.000294	0.00	0.00%	0.000292	0.000296	0.000287	25,472.00
May 02 2024	0.000294	0.00000700	2.44%	0.000287	0.000294	0.000283	23,994.00
May 01 2024	0.000287	0.00000700	2.50%	0.00028	0.000288	0.000276	33,025.00
Apr 30 2024	0.00028	0.00	0.00%	0.00028	0.000283	0.000275	16,379.00
Apr 29 2024	0.00028	0.00000600	2.19%	0.000273	0.00028	0.000271	32,283.00
Apr 28 2024	0.000274	-0.00000400	-1.44%	0.000279	0.000281	0.000273	17,334.00
Apr 27 2024	0.000278	-0.000011	-3.81%	0.000289	0.000289	0.000277	29,418.00
Apr 26 2024	0.000289	-0.00000400	-1.37%	0.000293	0.000295	0.000287	40,772.00
Apr 25 2024	0.000293	-0.00000500	-1.68%	0.000298	0.000301	0.000289	33,161.00
Apr 24 2024	0.000298	0.00000400	1.36%	0.000294	0.000317	0.000294	11,962.00
Apr 23 2024	0.000294	-0.00000500	-1.67%	0.000299	0.000301	0.000293	11,444.00
Apr 22 2024	0.000299	0.00000400	1.36%	0.000299	0.000302	0.000293	19,149.00
Apr 21 2024	0.000295	-0.00000400	-1.34%	0.000299	0.0003	0.00029	17,993.00
Apr 20 2024	0.000299	0.000013	4.55%	0.000286	0.000301	0.000286	21,322.00
Apr 19 2024	0.000286	0.00	0.00%	0.000286	0.000291	0.000278	18,408.00
Apr 18 2024	0.000286	0.00000300	1.06%	0.000283	0.000288	0.000279	47,618.00

See More Historical Prices »

REDE ENERGIA ON

Apogee Therapeutics

TWDC Enterprises 18

Carroll Shelby (CE)

INTESA SANPAOLO

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions