Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FLOWBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.00001430 | 0.00000015 | 1.06% | 0.00001414 | 0.00001442 | 0.00001379 | 81,782.00 |
| Apr 26 2024 | 0.00001415 | -0.00000038 | -2.62% | 0.00001433 | 0.00001443 | 0.00001402 | 57,024.00 |
| Apr 25 2024 | 0.00001453 | -0.00000001 | -0.07% | 0.00001454 | 0.00001491 | 0.00001414 | 119,630.00 |
| Apr 24 2024 | 0.00001454 | 0.00000031 | 2.18% | 0.00001430 | 0.00001591 | 0.00001419 | 217,444.00 |
| Apr 23 2024 | 0.00001423 | -0.00000009 | -0.63% | 0.00001436 | 0.00001458 | 0.00001412 | 104,114.00 |
| Apr 22 2024 | 0.00001432 | 0.00000005 | 0.35% | 0.00001430 | 0.00001481 | 0.00001419 | 167,534.00 |
| Apr 21 2024 | 0.00001427 | -0.00000024 | -1.65% | 0.00001452 | 0.00001465 | 0.00001409 | 50,384.00 |
| Apr 20 2024 | 0.00001451 | 0.00000073 | 5.30% | 0.00001378 | 0.00001466 | 0.00001351 | 108,338.00 |
| Apr 19 2024 | 0.00001378 | -0.00000004 | -0.29% | 0.00001382 | 0.00001399 | 0.00001336 | 62,304.00 |
| Apr 18 2024 | 0.00001382 | 0.00000005 | 0.36% | 0.00001377 | 0.00001415 | 0.00001354 | 52,357.00 |
| Apr 17 2024 | 0.00001377 | -0.00000009 | -0.65% | 0.00001381 | 0.00001415 | 0.00001360 | 150,743.00 |
| Apr 16 2024 | 0.00001386 | 0.00000000 | 0.00% | 0.00001386 | 0.00001406 | 0.00001351 | 110,022.00 |
| Apr 15 2024 | 0.00001386 | -0.00000036 | -2.53% | 0.00001418 | 0.00001462 | 0.00001350 | 239,367.00 |
| Apr 14 2024 | 0.00001422 | 0.00000055 | 4.02% | 0.00001367 | 0.00001443 | 0.00001318 | 147,001.00 |
| Apr 13 2024 | 0.00001367 | -0.00000200 | -13.14% | 0.00001520 | 0.00001532 | 0.00001244 | 547,595.00 |
| Apr 12 2024 | 0.00001522 | -0.00000200 | -11.79% | 0.00001696 | 0.00001729 | 0.00001410 | 469,415.00 |
| Apr 11 2024 | 0.00001696 | -0.00000035 | -2.02% | 0.00001731 | 0.00001757 | 0.00001684 | 213,185.00 |
| Apr 10 2024 | 0.00001731 | -0.00000074 | -4.10% | 0.00001806 | 0.00001816 | 0.00001727 | 109,449.00 |
| Apr 09 2024 | 0.00001805 | -0.00000029 | -1.58% | 0.00001834 | 0.00001853 | 0.00001799 | 100,946.00 |
| Apr 08 2024 | 0.00001834 | 0.00000029 | 1.61% | 0.00001793 | 0.00001844 | 0.00001759 | 103,848.00 |
| Apr 07 2024 | 0.00001805 | -0.00000015 | -0.82% | 0.00001816 | 0.00001843 | 0.00001780 | 64,667.00 |
| Apr 06 2024 | 0.00001820 | -0.00000014 | -0.76% | 0.00001834 | 0.00001860 | 0.00001803 | 51,785.00 |
| Apr 05 2024 | 0.00001834 | 0.00000040 | 2.23% | 0.00001798 | 0.00001873 | 0.00001744 | 152,554.00 |
| Apr 04 2024 | 0.00001794 | 0.00000006 | 0.34% | 0.00001783 | 0.00001841 | 0.00001762 | 88,816.00 |
| Apr 03 2024 | 0.00001788 | 0.00000012 | 0.68% | 0.00001776 | 0.00001829 | 0.00001743 | 134,909.00 |
| Apr 02 2024 | 0.00001776 | -0.00000026 | -1.44% | 0.00001800 | 0.00001810 | 0.00001738 | 166,828.00 |
| Apr 01 2024 | 0.00001802 | -0.00000086 | -4.56% | 0.00001889 | 0.00001900 | 0.00001786 | 156,395.00 |
| Mar 31 2024 | 0.00001888 | 0.00000019 | 1.02% | 0.00001869 | 0.00001919 | 0.00001852 | 106,618.00 |
| Mar 30 2024 | 0.00001869 | -0.00000073 | -3.76% | 0.00001942 | 0.00001950 | 0.00001858 | 181,647.00 |
| Mar 29 2024 | 0.00001942 | -0.00000031 | -1.57% | 0.00001977 | 0.00001988 | 0.00001911 | 133,624.00 |
| Mar 28 2024 | 0.00001973 | -0.00000021 | -1.05% | 0.00001994 | 0.00002009 | 0.00001919 | 234,955.00 |
| Mar 27 2024 | 0.00001994 | -0.00000041 | -2.01% | 0.00002059 | 0.00002135 | 0.00001963 | 304,818.00 |
| Mar 26 2024 | 0.00002035 | 0.00000075 | 3.83% | 0.00001960 | 0.00002084 | 0.00001960 | 211,573.00 |
| Mar 25 2024 | 0.00001960 | 0.00000018 | 0.93% | 0.00001938 | 0.00002036 | 0.00001938 | 243,266.00 |
| Mar 24 2024 | 0.00001942 | -0.00000032 | -1.62% | 0.00001976 | 0.00002061 | 0.00001942 | 140,252.00 |
| Mar 23 2024 | 0.00001974 | 0.00000015 | 0.77% | 0.00001959 | 0.00002010 | 0.00001944 | 85,847.00 |
| Mar 22 2024 | 0.00001959 | -0.00000035 | -1.76% | 0.00001993 | 0.00002020 | 0.00001931 | 208,116.00 |
| Mar 21 2024 | 0.00001994 | 0.00000038 | 1.94% | 0.00001933 | 0.00002026 | 0.00001933 | 193,762.00 |
| Mar 20 2024 | 0.00001956 | 0.00000024 | 1.24% | 0.00001960 | 0.00001966 | 0.00001864 | 228,078.00 |
| Mar 19 2024 | 0.00001932 | 0.00000030 | 1.58% | 0.00001908 | 0.00002019 | 0.00001810 | 355,399.00 |
| Mar 18 2024 | 0.00001902 | -0.00000092 | -4.61% | 0.00001983 | 0.00002044 | 0.00001886 | 114,432.00 |
| Mar 17 2024 | 0.00001994 | 0.00000058 | 3.00% | 0.00001948 | 0.00002026 | 0.00001870 | 262,246.00 |
| Mar 16 2024 | 0.00001936 | -0.00000085 | -4.21% | 0.00002017 | 0.00002082 | 0.00001890 | 177,805.00 |
| Mar 15 2024 | 0.00002021 | -0.00000100 | -4.69% | 0.00002150 | 0.00002165 | 0.00001972 | 331,888.00 |
| Mar 14 2024 | 0.00002130 | -0.00000055 | -2.52% | 0.00002182 | 0.00002182 | 0.00002056 | 161,980.00 |
| Mar 13 2024 | 0.00002185 | -0.00000100 | -4.38% | 0.00002281 | 0.00002379 | 0.00002137 | 309,386.00 |
| Mar 12 2024 | 0.00002285 | 0.00000200 | 9.47% | 0.00002095 | 0.00002339 | 0.00002085 | 653,406.00 |
| Mar 11 2024 | 0.00002111 | 0.00000041 | 1.98% | 0.00002062 | 0.00002194 | 0.00001976 | 708,551.00 |
| Mar 10 2024 | 0.00002070 | 0.00000049 | 2.42% | 0.00002010 | 0.00002155 | 0.00002004 | 320,500.00 |
| Mar 09 2024 | 0.00002021 | 0.00000066 | 3.38% | 0.00001957 | 0.00002117 | 0.00001933 | 252,377.00 |
| Mar 08 2024 | 0.00001955 | -0.00000051 | -2.54% | 0.00001994 | 0.00002014 | 0.00001869 | 276,887.00 |
| Mar 07 2024 | 0.00002006 | 0.00000200 | 10.89% | 0.00001842 | 0.00002130 | 0.00001830 | 865,869.00 |
| Mar 06 2024 | 0.00001836 | 0.00000077 | 4.38% | 0.00001760 | 0.00001852 | 0.00001685 | 324,895.00 |
| Mar 05 2024 | 0.00001759 | -0.00000058 | -3.19% | 0.00001790 | 0.00001877 | 0.00001540 | 362,216.00 |
| Mar 04 2024 | 0.00001817 | -0.00000100 | -5.22% | 0.00001919 | 0.00002024 | 0.00001774 | 462,387.00 |
| Mar 03 2024 | 0.00001917 | -0.00000044 | -2.24% | 0.00001937 | 0.00001954 | 0.00001723 | 325,885.00 |
| Mar 02 2024 | 0.00001961 | 0.00000100 | 5.50% | 0.00001812 | 0.00002003 | 0.00001794 | 353,802.00 |
| Mar 01 2024 | 0.00001818 | 0.00000082 | 4.72% | 0.00001729 | 0.00001833 | 0.00001724 | 240,852.00 |
| Feb 29 2024 | 0.00001736 | 0.00000035 | 2.06% | 0.00001690 | 0.00001797 | 0.00001660 | 347,403.00 |
| Feb 28 2024 | 0.00001701 | -0.00000200 | -10.60% | 0.00001891 | 0.00001904 | 0.00001470 | 512,699.00 |
| Feb 27 2024 | 0.00001887 | -0.00000049 | -2.53% | 0.00001936 | 0.00002002 | 0.00001813 | 496,420.00 |
| Feb 26 2024 | 0.00001936 | -0.00000044 | -2.22% | 0.00001976 | 0.00002200 | 0.00001900 | 659,970.00 |
| Feb 25 2024 | 0.00001980 | 0.00000033 | 1.69% | 0.00001942 | 0.00002010 | 0.00001904 | 253,756.00 |
| Feb 24 2024 | 0.00001947 | -0.00000052 | -2.60% | 0.00001984 | 0.00002092 | 0.00001932 | 556,320.00 |
| Feb 23 2024 | 0.00001999 | 0.00000100 | 5.39% | 0.00001855 | 0.00002004 | 0.00001804 | 612,408.00 |
| Feb 22 2024 | 0.00001856 | 0.00000100 | 5.85% | 0.00001705 | 0.00001872 | 0.00001677 | 497,545.00 |
| Feb 21 2024 | 0.00001708 | -0.00000068 | -3.83% | 0.00001776 | 0.00001780 | 0.00001676 | 272,433.00 |
| Feb 20 2024 | 0.00001776 | -0.00000072 | -3.90% | 0.00001851 | 0.00001853 | 0.00001739 | 406,907.00 |
| Feb 19 2024 | 0.00001848 | 0.00000008 | 0.43% | 0.00001846 | 0.00001875 | 0.00001806 | 429,723.00 |
| Feb 18 2024 | 0.00001840 | 0.00000032 | 1.77% | 0.00001805 | 0.00001876 | 0.00001789 | 364,105.00 |
| Feb 17 2024 | 0.00001808 | -0.00000023 | -1.26% | 0.00001826 | 0.00001844 | 0.00001771 | 201,014.00 |
| Feb 16 2024 | 0.00001831 | -0.00000016 | -0.87% | 0.00001840 | 0.00001923 | 0.00001784 | 346,470.00 |
| Feb 15 2024 | 0.00001847 | 0.00000073 | 4.11% | 0.00001788 | 0.00001936 | 0.00001784 | 485,327.00 |
| Feb 14 2024 | 0.00001774 | 0.00000052 | 3.02% | 0.00001753 | 0.00001860 | 0.00001719 | 434,937.00 |
| Feb 13 2024 | 0.00001722 | 0.00000017 | 1.00% | 0.00001703 | 0.00001785 | 0.00001703 | 406,800.00 |
| Feb 12 2024 | 0.00001705 | 0.00000008 | 0.47% | 0.00001699 | 0.00001723 | 0.00001662 | 221,634.00 |
| Feb 11 2024 | 0.00001697 | -0.00000034 | -1.96% | 0.00001743 | 0.00001752 | 0.00001696 | 127,998.00 |
| Feb 10 2024 | 0.00001731 | 0.00000010 | 0.58% | 0.00001726 | 0.00001791 | 0.00001706 | 496,715.00 |
| Feb 09 2024 | 0.00001721 | -0.00000037 | -2.10% | 0.00001748 | 0.00001778 | 0.00001682 | 331,280.00 |
| Feb 08 2024 | 0.00001758 | 0.00000077 | 4.58% | 0.00001681 | 0.00001807 | 0.00001662 | 398,324.00 |
| Feb 07 2024 | 0.00001681 | -0.00000019 | -1.12% | 0.00001700 | 0.00001724 | 0.00001672 | 87,921.00 |
| Feb 06 2024 | 0.00001700 | 0.00000015 | 0.89% | 0.00001685 | 0.00001738 | 0.00001668 | 62,638.00 |
| Feb 05 2024 | 0.00001685 | 0.00000020 | 1.20% | 0.00001666 | 0.00001706 | 0.00001653 | 80,377.00 |
| Feb 04 2024 | 0.00001665 | -0.00000067 | -3.87% | 0.00001732 | 0.00001745 | 0.00001664 | 51,276.00 |
| Feb 03 2024 | 0.00001732 | 0.00000017 | 0.99% | 0.00001715 | 0.00001758 | 0.00001715 | 67,607.00 |
| Feb 02 2024 | 0.00001715 | 0.00000024 | 1.42% | 0.00001691 | 0.00001727 | 0.00001680 | 61,633.00 |
| Feb 01 2024 | 0.00001691 | 0.00000015 | 0.89% | 0.00001678 | 0.00001703 | 0.00001652 | 74,756.00 |
| Jan 31 2024 | 0.00001676 | -0.00000046 | -2.67% | 0.00001724 | 0.00001746 | 0.00001658 | 153,336.00 |
| Jan 30 2024 | 0.00001722 | -0.00000046 | -2.60% | 0.00001763 | 0.00001768 | 0.00001712 | 159,620.00 |
| Jan 29 2024 | 0.00001768 | 0.00000000 | 0.00% | 0.00001762 | 0.00001802 | 0.00001758 | 175,877.00 |
| Jan 28 2024 | 0.00001768 | -0.00000052 | -2.86% | 0.00001818 | 0.00001824 | 0.00001762 | 130,849.00 |
| Jan 27 2024 | 0.00001820 | 0.00000016 | 0.89% | 0.00001805 | 0.00001833 | 0.00001784 | 101,491.00 |
