Flow More Historical Data - FLOWUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
HUOB
Flow (Huobi.pro:FLOWUSDT)
Flow (Huobi.pro:FLOWUSDT) Historical

FLOWUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.8707	0.0034	0.39%	0.8685	0.8886	0.8534	412,353.00
May 15 2024	0.8673	0.0537	6.60%	0.8177	0.876	0.8084	445,546.00
May 14 2024	0.8136	-0.0354	-4.17%	0.8457	0.8556	0.8107	454,442.00
May 13 2024	0.849	0.0052	0.62%	0.8363	0.8674	0.8042	471,388.00
May 12 2024	0.8438	0.00	0.00%	0.8438	0.8438	0.8438	0.00
May 11 2024	0.8438	-0.0187	-2.17%	0.8615	0.8733	0.8426	403,300.00
May 10 2024	0.8625	-0.0466	-5.13%	0.9154	0.9264	0.856	454,379.00
May 09 2024	0.9091	0.0351	4.02%	0.8746	0.9168	0.8646	412,844.00
May 08 2024	0.874	-0.0146	-1.64%	0.8765	0.9142	0.8609	411,012.00
May 07 2024	0.8886	0.00	0.00%	0.8886	0.8886	0.8886	0.00
May 06 2024	0.8886	-0.0073	-0.81%	0.9145	0.9392	0.8879	166,226.00
May 05 2024	0.8959	0.00	0.00%	0.8959	0.8959	0.8959	0.00
May 04 2024	0.8959	0.00	0.00%	0.8959	0.8959	0.8959	0.00
May 03 2024	0.8959	0.00	0.00%	0.8959	0.8959	0.8959	0.00
May 02 2024	0.8959	0.00	0.00%	0.8959	0.8959	0.8959	0.00
May 01 2024	0.8959	0.00	0.00%	0.8959	0.8959	0.8959	0.00
Apr 30 2024	0.8959	0.00	0.00%	0.8959	0.8959	0.8959	0.00
Apr 29 2024	0.8959	0.00	0.00%	0.8959	0.8959	0.8959	0.00
Apr 28 2024	0.8959	-0.0531	-5.60%	0.9069	0.9277	0.8906	291,097.00
Apr 27 2024	0.949	0.00	0.00%	0.949	0.949	0.949	0.00
Apr 26 2024	0.949	0.00	0.00%	0.949	0.949	0.949	0.00
Apr 25 2024	0.949	0.00	0.00%	0.949	0.949	0.949	0.00
Apr 24 2024	0.949	0.00	0.00%	0.949	0.949	0.949	0.00
Apr 23 2024	0.949	-0.009	-0.94%	0.9558	0.9677	0.9328	190,814.00
Apr 22 2024	0.958	0.0809	9.22%	0.9264	0.9726	0.9224	203,222.00
Apr 21 2024	0.8771	0.00	0.00%	0.8771	0.8771	0.8771	0.00
Apr 20 2024	0.8771	0.00	0.00%	0.8771	0.8771	0.8771	0.00
Apr 19 2024	0.8771	0.001	0.11%	0.8742	0.8968	0.800	307,492.00
Apr 18 2024	0.8761	-0.0546	-5.87%	0.8439	0.8819	0.8247	164,908.00
Apr 17 2024	0.9307	0.00	0.00%	0.9307	0.9307	0.9307	0.00
Apr 16 2024	0.9307	0.00	0.00%	0.9307	0.9307	0.9307	0.00
Apr 15 2024	0.9307	0.00	0.00%	0.9307	0.9307	0.9307	0.00
Apr 14 2024	0.9307	-0.2932	-23.96%	0.8773	0.9426	0.8431	227,969.00
Apr 13 2024	1.22	0.00	0.00%	1.22	1.22	1.22	0.00
Apr 12 2024	1.22	0.00	0.00%	1.22	1.22	1.22	0.00
Apr 11 2024	1.22	0.00	0.00%	1.22	1.22	1.22	0.00
Apr 10 2024	1.22	-0.090	-6.75%	1.24	1.26	1.19	229,489.00
Apr 09 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0.00
Apr 08 2024	1.31	0.060	5.03%	1.24	1.32	1.22	277,150.00
Apr 07 2024	1.25	0.00	0.04%	1.25	1.27	1.23	159,111.00
Apr 06 2024	1.25	0.010	0.57%	1.24	1.26	1.22	225,743.00
Apr 05 2024	1.24	0.010	0.92%	1.23	1.27	1.16	329,843.00
Apr 04 2024	1.23	0.060	4.71%	1.17	1.25	1.17	233,371.00
Apr 03 2024	1.18	0.010	1.14%	1.16	1.22	1.13	454,092.00
Apr 02 2024	1.16	-0.280	-19.38%	1.25	1.25	1.15	527,792.00
Apr 01 2024	1.44	0.00	0.00%	1.44	1.44	1.44	0.00
Mar 31 2024	1.44	0.00	0.00%	1.44	1.44	1.44	0.00
Mar 30 2024	1.44	0.00	0.00%	1.44	1.44	1.44	0.00
Mar 29 2024	1.44	0.00	0.00%	1.44	1.44	1.44	0.00
Mar 28 2024	1.44	0.00	0.00%	1.44	1.44	1.44	0.00
Mar 27 2024	1.44	0.00	0.00%	1.44	1.44	1.44	0.00
Mar 26 2024	1.44	0.180	13.94%	1.37	1.46	1.37	293,905.00
Mar 25 2024	1.27	0.00	0.00%	1.27	1.27	1.27	0.00
Mar 24 2024	1.27	0.00	0.00%	1.27	1.27	1.27	0.00
Mar 23 2024	1.27	0.020	1.46%	1.24	1.31	1.23	502,979.00
Mar 22 2024	1.25	-0.070	-5.52%	1.30	1.33	1.21	756,909.00
Mar 21 2024	1.32	-0.010	-0.60%	1.32	1.35	1.28	260,509.00
Mar 20 2024	1.33	0.130	10.84%	1.21	1.33	1.14	741,659.00
Mar 19 2024	1.20	-0.090	-6.99%	1.29	1.35	1.14	786,009.00
Mar 18 2024	1.29	-0.070	-5.40%	1.36	1.41	1.26	647,944.00
Mar 17 2024	1.36	0.090	7.26%	1.28	1.38	1.21	651,278.00
Mar 16 2024	1.27	-0.140	-9.69%	1.40	1.44	1.23	635,775.00
Mar 15 2024	1.41	-0.120	-8.04%	1.54	1.55	1.29	747,410.00
Mar 14 2024	1.53	-0.070	-4.43%	1.59	1.59	1.44	477,446.00
Mar 13 2024	1.60	-0.040	-2.64%	1.63	1.70	1.55	351,310.00
Mar 12 2024	1.64	0.120	7.88%	1.52	1.68	1.49	414,192.00
Mar 11 2024	1.52	0.090	6.53%	1.42	1.59	1.33	425,195.00
Mar 10 2024	1.43	0.090	6.72%	1.38	1.49	1.37	339,866.00
Mar 09 2024	1.34	0.00	0.00%	1.34	1.34	1.34	0.00
Mar 08 2024	1.34	0.00	0.00%	1.34	1.34	1.34	0.00
Mar 07 2024	1.34	0.120	10.24%	1.22	1.41	1.21	462,261.00
Mar 06 2024	1.21	0.090	8.29%	1.13	1.23	1.07	459,880.00
Mar 05 2024	1.12	-0.110	-8.62%	1.22	1.26	0.9656	637,358.00
Mar 04 2024	1.23	0.020	1.31%	1.21	1.30	1.19	498,184.00
Mar 03 2024	1.21	0.00	0.01%	1.20	1.23	1.06	474,159.00
Mar 02 2024	1.21	0.080	7.28%	1.12	1.24	1.12	462,391.00
Mar 01 2024	1.13	0.070	6.64%	1.06	1.14	1.06	472,701.00
Feb 29 2024	1.06	-0.020	-1.56%	1.06	1.10	1.02	576,537.00
Feb 28 2024	1.08	0.00	0.00%	1.08	1.08	1.08	0.00
Feb 27 2024	1.08	0.030	2.46%	1.06	1.10	1.02	444,665.00
Feb 26 2024	1.05	0.090	9.66%	1.02	1.06	0.9823	243,072.00
Feb 25 2024	0.9576	0.00	0.00%	0.9576	0.9576	0.9576	0.00
Feb 24 2024	0.9576	0.00	0.00%	0.9576	0.9576	0.9576	0.00
Feb 23 2024	0.9576	0.00	0.00%	0.9576	0.9576	0.9576	0.00
Feb 22 2024	0.9576	0.025	2.68%	0.8837	0.964	0.8588	151,941.00
Feb 21 2024	0.9326	0.00	0.00%	0.9326	0.9326	0.9326	0.00
Feb 20 2024	0.9326	0.00	0.00%	0.9326	0.9326	0.9326	0.00
Feb 19 2024	0.9326	0.00	0.00%	0.9326	0.9326	0.9326	0.00
Feb 18 2024	0.9326	0.00	0.00%	0.9326	0.9326	0.9326	0.00
Feb 17 2024	0.9326	-0.0228	-2.39%	0.9528	0.9613	0.8969	353,005.00

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