FLOWUSDT: Flow Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7396

CLOSE 0.7402

Low

LOW 0.39

High

HIGH 1.446

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.653	0.66	0.644	0.658
01/02/2023	0.659	0.675	0.644	0.666
01/03/2023	0.666	0.758	0.666	0.723
01/04/2023	0.724	0.745	0.71	0.727
01/05/2023	0.727	0.731	0.7	0.706
01/06/2023	0.707	0.718	0.673	0.701
01/07/2023	0.702	0.721	0.695	0.699
01/08/2023	0.699	0.733	0.687	0.728
01/09/2023	0.729	0.847	0.723	0.784
01/10/2023	0.785	0.803	0.764	0.802
01/11/2023	0.801	0.823	0.758	0.817
01/12/2023	0.817	0.911	0.799	0.874
01/13/2023	0.874	0.948	0.863	0.932
01/14/2023	0.932	1.087	0.927	1.028
01/15/2023	1.029	1.16	1.024	1.089
01/16/2023	1.089	1.14	1.021	1.076
01/17/2023	1.075	1.077	1.028	1.052
01/18/2023	1.051	1.097	0.961	0.982
01/19/2023	0.98	1.049	0.978	1.04
01/20/2023	1.04	1.107	0.99	1.099
01/21/2023	1.099	1.125	1.031	1.055
01/22/2023	1.055	1.242	1.045	1.169
01/23/2023	1.169	1.285	1.148	1.187
01/24/2023	1.186	1.249	1.062	1.076
01/25/2023	1.077	1.155	1.044	1.127
01/26/2023	1.127	1.166	1.087	1.112
01/27/2023	1.112	1.122	1.057	1.087
01/28/2023	1.087	1.135	1.036	1.059
01/29/2023	1.058	1.119	1.044	1.112
01/30/2023	1.111	1.115	0.947	0.985
01/31/2023	0.984	1.086	0.972	1.06
02/01/2023	1.059	1.147	1.009	1.125
02/02/2023	1.126	1.193	1.1	1.109
02/03/2023	1.11	1.191	1.1	1.185
02/04/2023	1.185	1.196	1.145	1.16
02/05/2023	1.16	1.166	1.066	1.096
02/06/2023	1.096	1.145	1.075	1.083
02/07/2023	1.083	1.157	1.078	1.157
02/08/2023	1.157	1.292	1.121	1.144
02/09/2023	1.144	1.146	0.95	1.028
02/10/2023	1.028	1.049	0.991	1.023
02/11/2023	1.022	1.047	1.01	1.047
02/12/2023	1.047	1.088	1.009	1.033
02/13/2023	1.032	1.044	0.968	1.017
02/14/2023	1.018	1.083	0.978	1.035
02/15/2023	1.035	1.167	1.016	1.151
02/16/2023	1.151	1.212	1.096	1.105
02/17/2023	1.105	1.37	1.101	1.318
02/18/2023	1.317	1.41	1.283	1.314
02/19/2023	1.315	1.371	1.3	1.341
02/20/2023	1.34	1.446	1.335	1.389
02/21/2023	1.388	1.444	1.28	1.315
02/22/2023	1.315	1.331	1.112	1.25
02/23/2023	1.25	1.295	1.197	1.215
02/24/2023	1.216	1.237	1.147	1.182
02/25/2023	1.182	1.265	1.158	1.215
02/26/2023	1.215	1.232	1.185	1.228
02/27/2023	1.228	1.246	1.183	1.211
02/28/2023	1.211	1.215	1.149	1.159
03/01/2023	1.159	1.207	1.135	1.196
03/02/2023	1.195	1.21	1.115	1.144
03/03/2023	1.144	1.146	1.026	1.08
03/04/2023	1.08	1.091	1.023	1.054
03/05/2023	1.054	1.077	1.04	1.046
03/06/2023	1.046	1.073	1.012	1.052
03/07/2023	1.053	1.065	0.991	1.013
03/08/2023	1.013	1.018	0.939	0.948
03/09/2023	0.949	0.979	0.869	0.892
03/10/2023	0.891	0.895	0.814	0.878
03/11/2023	0.879	0.903	0.827	0.867
03/12/2023	0.867	0.935	0.843	0.93
03/13/2023	0.932	1.002	0.91	0.987
03/14/2023	0.987	1.258	0.95	1.039
03/15/2023	1.039	1.062	0.944	0.967
03/16/2023	0.967	1.009	0.956	0.996
03/17/2023	0.995	1.075	0.981	1.075
03/18/2023	1.075	1.101	1.024	1.04
03/19/2023	1.04	1.109	1.033	1.075
03/20/2023	1.076	1.093	1.004	1.037
03/21/2023	1.036	1.148	0.999	1.065
03/22/2023	1.065	1.066	0.953	0.988
03/23/2023	0.989	1.045	0.968	1.024
03/24/2023	1.024	1.025	0.963	0.978
03/25/2023	0.978	0.989	0.94	0.957
03/26/2023	0.957	0.985	0.948	0.978
03/27/2023	0.978	0.979	0.896	0.92
03/28/2023	0.92	0.943	0.898	0.937
03/29/2023	0.938	1.015	0.934	0.988
03/30/2023	0.988	1.013	0.949	0.968
03/31/2023	0.968	1.022	0.946	0.998
04/01/2023	0.999	1.005	0.98	1
04/02/2023	1	1.003	0.955	0.969
04/03/2023	0.97	0.995	0.936	0.97
04/04/2023	0.971	0.992	0.956	0.981
04/05/2023	0.981	1.017	0.97	1.011
04/06/2023	1.011	1.047	0.993	1.015
04/07/2023	1.015	1.019	0.975	0.987
04/08/2023	0.987	0.999	0.976	0.982
04/09/2023	0.981	0.995	0.962	0.987
04/10/2023	0.986	1.009	0.971	1.005
04/11/2023	1.005	1.009	0.99	0.996
04/12/2023	0.996	0.998	0.958	0.986
04/13/2023	0.987	1.024	0.977	1.018
04/14/2023	1.017	1.057	1.008	1.049
04/15/2023	1.05	1.068	1.027	1.059
04/16/2023	1.059	1.08	1.033	1.068
04/17/2023	1.068	1.07	1.013	1.032
04/18/2023	1.032	1.066	1.016	1.06
04/19/2023	1.06	1.06	0.934	0.955
04/20/2023	0.955	1	0.92	0.942
04/21/2023	0.941	0.954	0.891	0.903
04/22/2023	0.903	0.927	0.901	0.923
04/23/2023	0.922	0.923	0.87	0.902
04/24/2023	0.901	0.96	0.891	0.912
04/25/2023	0.912	0.923	0.865	0.909
04/26/2023	0.91	0.941	0.842	0.885
04/27/2023	0.885	0.911	0.88	0.902
04/28/2023	0.901	0.908	0.886	0.904
04/29/2023	0.904	0.914	0.894	0.906
04/30/2023	0.907	0.913	0.883	0.889
05/01/2023	0.889	0.893	0.833	0.851
05/02/2023	0.85	0.869	0.836	0.86
05/03/2023	0.861	0.877	0.827	0.867
05/04/2023	0.868	0.903	0.86	0.879
05/05/2023	0.879	0.891	0.862	0.88
05/06/2023	0.88	0.885	0.831	0.847
05/07/2023	0.847	0.858	0.836	0.838
05/08/2023	0.838	0.843	0.741	0.769
05/09/2023	0.768	0.786	0.759	0.778
05/10/2023	0.778	0.798	0.747	0.786
05/11/2023	0.787	0.787	0.737	0.748
05/12/2023	0.749	0.756	0.724	0.754
05/13/2023	0.754	0.756	0.74	0.75
05/14/2023	0.75	0.764	0.741	0.755
05/15/2023	0.755	0.78	0.742	0.762
05/16/2023	0.761	0.767	0.749	0.766
05/17/2023	0.765	0.803	0.761	0.79
05/18/2023	0.79	0.793	0.759	0.773
05/19/2023	0.773	0.778	0.763	0.775
05/20/2023	0.776	0.776	0.764	0.771
05/21/2023	0.771	0.775	0.737	0.746
05/22/2023	0.745	0.762	0.735	0.757
05/23/2023	0.757	0.774	0.753	0.77
05/24/2023	0.769	0.77	0.726	0.738
05/25/2023	0.738	0.748	0.717	0.744
05/26/2023	0.744	0.756	0.733	0.746
05/27/2023	0.745	0.753	0.738	0.75
05/28/2023	0.75	0.778	0.746	0.767
05/29/2023	0.767	0.775	0.748	0.754
05/30/2023	0.754	0.759	0.743	0.747
05/31/2023	0.747	0.75	0.714	0.723
06/01/2023	0.723	0.732	0.71	0.719
06/02/2023	0.72	0.732	0.717	0.727
06/03/2023	0.727	0.734	0.72	0.726
06/04/2023	0.725	0.738	0.721	0.73
06/05/2023	0.729	0.74	0.642	0.663
06/06/2023	0.663	0.678	0.635	0.675
06/07/2023	0.675	0.675	0.623	0.629
06/08/2023	0.63	0.635	0.61	0.626
06/09/2023	0.626	0.636	0.606	0.612
06/10/2023	0.612	0.612	0.408	0.508
06/11/2023	0.508	0.517	0.496	0.504
06/12/2023	0.505	0.505	0.481	0.496
06/13/2023	0.497	0.511	0.483	0.491
06/14/2023	0.491	0.492	0.453	0.459
06/15/2023	0.459	0.466	0.44	0.46
06/16/2023	0.46	0.468	0.447	0.467
06/17/2023	0.468	0.478	0.46	0.467
06/18/2023	0.467	0.47	0.455	0.458
06/19/2023	0.459	0.47	0.455	0.461
06/20/2023	0.462	0.476	0.442	0.475
06/21/2023	0.474	0.575	0.474	0.552
06/22/2023	0.552	0.611	0.518	0.525
06/23/2023	0.525	0.561	0.523	0.548
06/24/2023	0.548	0.552	0.522	0.541
06/25/2023	0.542	0.571	0.54	0.56
06/26/2023	0.56	0.563	0.533	0.542
06/27/2023	0.542	0.553	0.529	0.545
06/28/2023	0.546	0.566	0.48	0.51
06/29/2023	0.509	0.525	0.506	0.514
06/30/2023	0.514	0.556	0.495	0.543
07/01/2023	0.543	0.712	0.533	0.705
07/02/2023	0.705	0.761	0.637	0.718
07/03/2023	0.718	0.791	0.685	0.692
07/04/2023	0.691	0.696	0.637	0.642
07/05/2023	0.642	0.66	0.602	0.614
07/06/2023	0.614	0.659	0.606	0.622
07/07/2023	0.622	0.628	0.602	0.614
07/08/2023	0.615	0.624	0.587	0.603
07/09/2023	0.603	0.622	0.597	0.61
07/10/2023	0.61	0.616	0.587	0.602
07/11/2023	0.603	0.618	0.589	0.603
07/12/2023	0.603	0.603	0.578	0.585
07/13/2023	0.585	0.641	0.567	0.637
07/14/2023	0.638	0.662	0.598	0.616
07/15/2023	0.616	0.622	0.599	0.608
07/16/2023	0.608	0.641	0.605	0.609
07/17/2023	0.609	0.635	0.599	0.621
07/18/2023	0.622	0.674	0.615	0.639
07/19/2023	0.638	0.664	0.624	0.645
07/20/2023	0.645	0.655	0.619	0.633
07/21/2023	0.633	0.644	0.622	0.631
07/22/2023	0.631	0.637	0.617	0.621
07/23/2023	0.621	0.629	0.611	0.618
07/24/2023	0.617	0.622	0.56	0.589
07/25/2023	0.59	0.6	0.576	0.585
07/26/2023	0.585	0.603	0.567	0.591
07/27/2023	0.591	0.594	0.574	0.581
07/28/2023	0.581	0.59	0.572	0.585
07/29/2023	0.585	0.601	0.58	0.593
07/30/2023	0.594	0.608	0.573	0.587
07/31/2023	0.587	0.593	0.575	0.58
08/01/2023	0.579	0.593	0.561	0.591
08/02/2023	0.591	0.596	0.571	0.575
08/03/2023	0.575	0.582	0.562	0.564
08/04/2023	0.564	0.565	0.55	0.557
08/05/2023	0.557	0.574	0.546	0.556
08/06/2023	0.557	0.564	0.551	0.553
08/07/2023	0.554	0.562	0.529	0.547
08/08/2023	0.547	0.573	0.54	0.561
08/09/2023	0.561	0.567	0.55	0.555
08/10/2023	0.555	0.561	0.55	0.558
08/11/2023	0.557	0.563	0.553	0.558
08/12/2023	0.557	0.563	0.553	0.558
08/13/2023	0.559	0.567	0.555	0.557
08/14/2023	0.557	0.56	0.546	0.553
08/15/2023	0.553	0.555	0.499	0.521
08/16/2023	0.521	0.523	0.473	0.486
08/17/2023	0.487	0.497	0.394	0.446
08/18/2023	0.446	0.46	0.442	0.455
08/19/2023	0.455	0.466	0.449	0.464
08/20/2023	0.464	0.481	0.46	0.467
08/21/2023	0.467	0.468	0.445	0.46
08/22/2023	0.459	0.463	0.436	0.457
08/23/2023	0.457	0.473	0.452	0.466
08/24/2023	0.465	0.467	0.448	0.455
08/25/2023	0.456	0.456	0.443	0.451
08/26/2023	0.451	0.454	0.446	0.45
08/27/2023	0.45	0.456	0.446	0.453
08/28/2023	0.454	0.457	0.439	0.455
08/29/2023	0.456	0.481	0.441	0.477
08/30/2023	0.477	0.491	0.458	0.462
08/31/2023	0.462	0.462	0.432	0.438
09/01/2023	0.437	0.441	0.425	0.43
09/02/2023	0.43	0.43	0.422	0.43
09/03/2023	0.429	0.432	0.421	0.43
09/04/2023	0.43	0.445	0.427	0.438
09/05/2023	0.437	0.441	0.426	0.438
09/06/2023	0.438	0.443	0.424	0.437
09/07/2023	0.436	0.441	0.43	0.439
09/08/2023	0.44	0.442	0.427	0.434
09/09/2023	0.434	0.437	0.429	0.433
09/10/2023	0.432	0.432	0.41	0.417
09/11/2023	0.417	0.42	0.39	0.399
09/12/2023	0.4	0.42	0.398	0.407
09/13/2023	0.408	0.421	0.406	0.419
09/14/2023	0.418	0.431	0.415	0.426
09/15/2023	0.425	0.434	0.419	0.433
09/16/2023	0.433	0.484	0.432	0.471
09/17/2023	0.47	0.477	0.432	0.435
09/18/2023	0.436	0.457	0.436	0.447
09/19/2023	0.447	0.454	0.44	0.451
09/20/2023	0.451	0.453	0.436	0.449
09/21/2023	0.449	0.473	0.435	0.442
09/22/2023	0.442	0.447	0.435	0.443
09/23/2023	0.443	0.454	0.44	0.45
09/24/2023	0.45	0.454	0.44	0.441
09/25/2023	0.441	0.462	0.437	0.446
09/26/2023	0.447	0.449	0.436	0.443
09/27/2023	0.444	0.447	0.435	0.442
09/28/2023	0.441	0.451	0.439	0.448
09/29/2023	0.448	0.459	0.444	0.457
09/30/2023	0.456	0.46	0.451	0.458
10/01/2023	0.457	0.472	0.455	0.47
10/02/2023	0.47	0.474	0.444	0.451
10/03/2023	0.451	0.455	0.441	0.442
10/04/2023	0.443	0.443	0.423	0.436
10/05/2023	0.436	0.438	0.425	0.431
10/06/2023	0.43	0.443	0.43	0.439
10/07/2023	0.439	0.452	0.438	0.447
10/08/2023	0.447	0.448	0.434	0.441
10/09/2023	0.441	0.447	0.408	0.421
10/10/2023	0.421	0.434	0.415	0.426
10/11/2023	0.426	0.426	0.411	0.42
10/12/2023	0.42	0.42	0.41	0.416
10/13/2023	0.416	0.424	0.412	0.417
10/14/2023	0.418	0.434	0.417	0.43
10/15/2023	0.431	0.45	0.428	0.449
10/16/2023	0.45	0.461	0.441	0.452
10/17/2023	0.452	0.455	0.433	0.444
10/18/2023	0.444	0.445	0.431	0.431
10/19/2023	0.432	0.437	0.413	0.422
10/20/2023	0.423	0.447	0.419	0.444
10/21/2023	0.444	0.463	0.442	0.459
10/22/2023	0.458	0.46	0.444	0.456
10/23/2023	0.457	0.494	0.452	0.488
10/24/2023	0.488	0.542	0.481	0.525
10/25/2023	0.525	0.525	0.503	0.519
10/26/2023	0.519	0.539	0.486	0.508
10/27/2023	0.508	0.546	0.502	0.524
10/28/2023	0.525	0.54	0.519	0.534
10/29/2023	0.534	0.557	0.518	0.546
10/30/2023	0.547	0.561	0.523	0.544
10/31/2023	0.544	0.548	0.497	0.525
11/01/2023	0.525	0.547	0.505	0.539
11/02/2023	0.539	0.563	0.499	0.516
11/03/2023	0.517	0.524	0.501	0.52
11/04/2023	0.52	0.542	0.516	0.538
11/05/2023	0.539	0.6	0.532	0.576
11/06/2023	0.577	0.608	0.567	0.6
11/07/2023	0.601	0.623	0.563	0.603
11/08/2023	0.603	0.652	0.592	0.628
11/09/2023	0.628	0.651	0.535	0.61
11/10/2023	0.61	0.641	0.595	0.633
11/11/2023	0.633	0.694	0.6	0.652
11/12/2023	0.653	0.73	0.652	0.701
11/13/2023	0.7	0.704	0.648	0.653
11/14/2023	0.652	0.744	0.616	0.675
11/15/2023	0.675	0.708	0.65	0.702
11/16/2023	0.702	0.74	0.649	0.662
11/17/2023	0.662	0.682	0.63	0.662
11/18/2023	0.662	0.682	0.616	0.682
11/19/2023	0.682	0.699	0.66	0.693
11/20/2023	0.694	0.713	0.662	0.675
11/21/2023	0.675	0.679	0.596	0.597
11/22/2023	0.596	0.647	0.595	0.64
11/23/2023	0.64	0.647	0.617	0.631
11/24/2023	0.631	0.65	0.63	0.646
11/25/2023	0.647	0.698	0.641	0.683
11/26/2023	0.683	0.691	0.659	0.687
11/27/2023	0.688	0.707	0.642	0.661
11/28/2023	0.661	0.676	0.631	0.666
11/29/2023	0.666	0.675	0.641	0.652
11/30/2023	0.651	0.657	0.637	0.653
12/01/2023	0.653	0.685	0.646	0.675
12/02/2023	0.675	0.697	0.671	0.689
12/03/2023	0.69	0.693	0.665	0.684
12/04/2023	0.684	0.727	0.664	0.727
12/05/2023	0.726	0.844	0.72	0.812
12/06/2023	0.811	0.812	0.737	0.757
12/07/2023	0.757	0.792	0.744	0.786
12/08/2023	0.786	0.823	0.771	0.814
12/09/2023	0.815	0.882	0.813	0.852
12/10/2023	0.852	0.88	0.817	0.838
12/11/2023	0.837	0.838	0.711	0.77
12/12/2023	0.771	0.786	0.755	0.779
12/13/2023	0.779	0.797	0.722	0.787
12/14/2023	0.788	0.817	0.755	0.814
12/15/2023	0.814	0.817	0.748	0.751
12/16/2023	0.751	0.83	0.738	0.795
12/17/2023	0.795	0.798	0.761	0.779
12/18/2023	0.779	0.802	0.715	0.777
12/19/2023	0.778	0.811	0.757	0.773
12/20/2023	0.772	0.86	0.76	0.841
12/21/2023	0.842	0.946	0.83	0.917
12/22/2023	0.916	0.974	0.878	0.925
12/23/2023	0.925	0.926	0.887	0.911
12/24/2023	0.911	0.965	0.892	0.932
12/25/2023	0.933	1.034	0.933	0.995
12/26/2023	0.995	1.034	0.888	0.954
12/27/2023	0.954	0.996	0.902	0.978
12/28/2023	0.977	1.013	0.903	0.92
12/29/2023	0.92	0.944	0.873	0.904
12/30/2023	0.905	0.907	0.868	0.887
12/31/2023	0.887	0.943	0.885	0.911

Menu

Create your free account now!

FLOWUSDT: Flow Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

FLOWUSDT: Flow Tether Historical Data

2023 Historical Chart

Average

Low

High