Flow AUD (FLOW-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 10:14PM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Apr 2024 | 1.3819 | 1.3956 | 1.3322 | 1.3833 | 1.3833 | 64,493,180 |
| 26 Apr 2024 | 1.4392 | 1.4628 | 1.3771 | 1.4186 | 1.4186 | 87,221,159 |
| 25 Apr 2024 | 1.4631 | 1.5880 | 1.4278 | 1.4392 | 1.4392 | 142,628,279 |
| 24 Apr 2024 | 1.4853 | 1.4991 | 1.4492 | 1.4631 | 1.4631 | 64,342,470 |
| 23 Apr 2024 | 1.4414 | 1.5094 | 1.4282 | 1.4853 | 1.4853 | 79,443,289 |
| 22 Apr 2024 | 1.4698 | 1.4861 | 1.4172 | 1.4414 | 1.4414 | 60,150,724 |
| 21 Apr 2024 | 1.3697 | 1.4781 | 1.3515 | 1.4698 | 1.4698 | 65,463,934 |
| 20 Apr 2024 | 1.3651 | 1.3952 | 1.2582 | 1.3697 | 1.3697 | 101,735,875 |
| 19 Apr 2024 | 1.3120 | 1.3760 | 1.2834 | 1.3651 | 1.3651 | 87,082,197 |
| 18 Apr 2024 | 1.3732 | 1.3929 | 1.2864 | 1.3120 | 1.3120 | 85,667,510 |
| 17 Apr 2024 | 1.3638 | 1.3945 | 1.3077 | 1.3732 | 1.3732 | 102,425,721 |
| 16 Apr 2024 | 1.4409 | 1.4957 | 1.3166 | 1.3638 | 1.3638 | 129,906,464 |
| 15 Apr 2024 | 1.3526 | 1.4554 | 1.2857 | 1.4409 | 1.4409 | 178,409,953 |
| 14 Apr 2024 | 1.5744 | 1.5845 | 1.1871 | 1.3526 | 1.3526 | 205,986,429 |
| 13 Apr 2024 | 1.8172 | 1.8437 | 1.4521 | 1.5744 | 1.5744 | 163,419,780 |
| 12 Apr 2024 | 1.8806 | 1.8822 | 1.8103 | 1.8172 | 1.8172 | 98,843,820 |
| 11 Apr 2024 | 1.8822 | 1.8949 | 1.7817 | 1.8806 | 1.8806 | 97,148,049 |
| 10 Apr 2024 | 1.9881 | 1.9979 | 1.8724 | 1.8822 | 1.8822 | 95,738,629 |
| 09 Apr 2024 | 1.9021 | 2.0012 | 1.8556 | 1.9881 | 1.9881 | 92,688,355 |
| 08 Apr 2024 | 1.9019 | 1.9279 | 1.8763 | 1.9021 | 1.9021 | 53,793,917 |
| 07 Apr 2024 | 1.8912 | 1.9204 | 1.8517 | 1.9019 | 1.9019 | 54,822,706 |
| 06 Apr 2024 | 1.8678 | 1.9253 | 1.7601 | 1.8912 | 1.8912 | 101,509,359 |
| 05 Apr 2024 | 1.7929 | 1.8924 | 1.7509 | 1.8678 | 1.8678 | 96,597,991 |
| 04 Apr 2024 | 1.7841 | 1.8683 | 1.7309 | 1.7929 | 1.7929 | 116,817,103 |
| 03 Apr 2024 | 1.9350 | 1.9350 | 1.7657 | 1.7841 | 1.7841 | 146,529,584 |
| 02 Apr 2024 | 2.0594 | 2.0680 | 1.8918 | 1.9350 | 1.9350 | 131,219,533 |
| 01 Apr 2024 | 2.0000 | 2.0658 | 1.9867 | 2.0594 | 2.0594 | 77,274,210 |
| 31 Mar 2024 | 2.0809 | 2.0833 | 1.9856 | 2.0000 | 2.0000 | 92,349,344 |
| 30 Mar 2024 | 2.1439 | 2.1440 | 2.0514 | 2.0809 | 2.0809 | 114,975,312 |
| 29 Mar 2024 | 2.1216 | 2.1553 | 2.0314 | 2.1439 | 2.1439 | 142,882,843 |
| 28 Mar 2024 | 2.2038 | 2.3115 | 2.0817 | 2.1216 | 2.1216 | 224,144,798 |
| 27 Mar 2024 | 2.1045 | 2.2351 | 2.0985 | 2.2038 | 2.2038 | 191,941,258 |
| 26 Mar 2024 | 2.0064 | 2.1437 | 2.0000 | 2.1045 | 2.1045 | 155,318,103 |
| 25 Mar 2024 | 1.9411 | 2.0361 | 1.9408 | 2.0064 | 2.0064 | 126,978,437 |
| 24 Mar 2024 | 1.9145 | 2.0031 | 1.8913 | 1.9411 | 1.9411 | 99,445,214 |
| 23 Mar 2024 | 1.9869 | 2.0463 | 1.8685 | 1.9145 | 1.9145 | 152,758,654 |
| 22 Mar 2024 | 2.0112 | 2.0384 | 1.9321 | 1.9869 | 1.9869 | 164,470,265 |
| 21 Mar 2024 | 1.8362 | 2.0195 | 1.7507 | 2.0112 | 2.0112 | 231,546,619 |
| 20 Mar 2024 | 1.9671 | 2.0466 | 1.7569 | 1.8362 | 1.8362 | 349,795,246 |
| 19 Mar 2024 | 2.0777 | 2.1386 | 1.9260 | 1.9671 | 1.9671 | 192,098,097 |
| 18 Mar 2024 | 1.9336 | 2.1030 | 1.8470 | 2.0777 | 2.0777 | 205,108,340 |
| 17 Mar 2024 | 2.1415 | 2.1928 | 1.8833 | 1.9336 | 1.9336 | 227,557,501 |
| 16 Mar 2024 | 2.3247 | 2.3499 | 1.9944 | 2.1415 | 2.1415 | 361,601,765 |
| 15 Mar 2024 | 2.4133 | 2.4158 | 2.2030 | 2.3247 | 2.3247 | 272,234,318 |
| 14 Mar 2024 | 2.4876 | 2.5638 | 2.3452 | 2.4133 | 2.4133 | 247,460,762 |
| 13 Mar 2024 | 2.3029 | 2.5313 | 2.2759 | 2.4876 | 2.4876 | 534,629,618 |
| 12 Mar 2024 | 2.1589 | 2.3619 | 2.0394 | 2.3029 | 2.3029 | 360,000,595 |
| 11 Mar 2024 | 2.0778 | 2.2404 | 2.0684 | 2.1589 | 2.1589 | 256,202,953 |
| 10 Mar 2024 | 2.0124 | 2.1646 | 1.9837 | 2.0778 | 2.0778 | 189,163,825 |
| 09 Mar 2024 | 2.0230 | 2.0346 | 1.9104 | 2.0124 | 2.0124 | 201,748,362 |
| 08 Mar 2024 | 1.8495 | 2.1379 | 1.8452 | 2.0230 | 2.0230 | 527,469,773 |
| 07 Mar 2024 | 1.7298 | 1.8625 | 1.6446 | 1.8495 | 1.8495 | 216,456,513 |
| 06 Mar 2024 | 1.8906 | 1.9445 | 1.5191 | 1.7298 | 1.7298 | 358,380,231 |
| 05 Mar 2024 | 1.8552 | 1.9863 | 1.8285 | 1.8900 | 1.8900 | 258,414,839 |
| 04 Mar 2024 | 1.8562 | 1.8761 | 1.6857 | 1.8555 | 1.8555 | 190,611,152 |
| 03 Mar 2024 | 1.7305 | 1.8984 | 1.7114 | 1.8568 | 1.8568 | 222,817,094 |
| 02 Mar 2024 | 1.6316 | 1.7451 | 1.6316 | 1.7304 | 1.7304 | 165,035,214 |
| 01 Mar 2024 | 1.6299 | 1.6970 | 1.5767 | 1.6315 | 1.6315 | 286,275,441 |
| 29 Feb 2024 | 1.6443 | 1.7069 | 1.5078 | 1.6298 | 1.6298 | 281,985,423 |
| 28 Feb 2024 | 1.6082 | 1.6899 | 1.5739 | 1.6444 | 1.6444 | 242,112,286 |
| 27 Feb 2024 | 1.5619 | 1.6400 | 1.5052 | 1.6079 | 1.6079 | 217,976,967 |
| 26 Feb 2024 | 1.5289 | 1.5839 | 1.5000 | 1.5619 | 1.5619 | 116,504,700 |
| 25 Feb 2024 | 1.5397 | 1.6255 | 1.4933 | 1.5285 | 1.5285 | 211,247,276 |
| 24 Feb 2024 | 1.4595 | 1.5536 | 1.4038 | 1.5400 | 1.5400 | 224,305,941 |
| 23 Feb 2024 | 1.3491 | 1.4663 | 1.3128 | 1.4596 | 1.4596 | 131,250,415 |
| 22 Feb 2024 | 1.4166 | 1.4187 | 1.3062 | 1.3490 | 1.3490 | 98,631,009 |
| 21 Feb 2024 | 1.4674 | 1.4688 | 1.3510 | 1.4167 | 1.4167 | 119,102,235 |
| 20 Feb 2024 | 1.4690 | 1.4909 | 1.4393 | 1.4672 | 1.4672 | 92,870,246 |
| 19 Feb 2024 | 1.4283 | 1.4825 | 1.4126 | 1.4669 | 1.4669 | 78,104,567 |
| 18 Feb 2024 | 1.4637 | 1.4708 | 1.3763 | 1.4283 | 1.4283 | 85,470,372 |
| 17 Feb 2024 | 1.4671 | 1.5330 | 1.4209 | 1.4637 | 1.4637 | 142,791,540 |
| 16 Feb 2024 | 1.4270 | 1.5232 | 1.4252 | 1.4666 | 1.4666 | 225,396,702 |
| 15 Feb 2024 | 1.3282 | 1.4394 | 1.3201 | 1.4270 | 1.4270 | 145,580,123 |
| 14 Feb 2024 | 1.3037 | 1.3680 | 1.3037 | 1.3282 | 1.3282 | 144,099,519 |
| 13 Feb 2024 | 1.2558 | 1.3139 | 1.2253 | 1.3043 | 1.3043 | 78,400,346 |
| 12 Feb 2024 | 1.2764 | 1.2852 | 1.2549 | 1.2556 | 1.2556 | 53,986,645 |
| 11 Feb 2024 | 1.2464 | 1.2964 | 1.2323 | 1.2769 | 1.2769 | 94,235,086 |
| 10 Feb 2024 | 1.2197 | 1.2543 | 1.2109 | 1.2464 | 1.2464 | 92,585,531 |
| 09 Feb 2024 | 1.1424 | 1.2611 | 1.1352 | 1.2199 | 1.2199 | 89,707,041 |
| 08 Feb 2024 | 1.1225 | 1.1443 | 1.1027 | 1.1423 | 1.1423 | 43,631,919 |
| 07 Feb 2024 | 1.1093 | 1.1417 | 1.0974 | 1.1226 | 1.1226 | 44,234,138 |
| 06 Feb 2024 | 1.0934 | 1.1323 | 1.0799 | 1.1093 | 1.1093 | 44,275,652 |
| 05 Feb 2024 | 1.1408 | 1.1414 | 1.0910 | 1.0931 | 1.0931 | 37,110,676 |
| 04 Feb 2024 | 1.1364 | 1.1554 | 1.1357 | 1.1408 | 1.1408 | 41,311,431 |
| 03 Feb 2024 | 1.1066 | 1.1460 | 1.1011 | 1.1364 | 1.1364 | 47,004,474 |
| 02 Feb 2024 | 1.0877 | 1.1124 | 1.0584 | 1.1068 | 1.1068 | 61,738,053 |
| 01 Feb 2024 | 1.1216 | 1.1250 | 1.0719 | 1.0876 | 1.0876 | 76,194,786 |
| 31 Jan 2024 | 1.1564 | 1.1621 | 1.1186 | 1.1218 | 1.1218 | 67,722,639 |
| 30 Jan 2024 | 1.1270 | 1.1717 | 1.1216 | 1.1564 | 1.1564 | 54,825,363 |
| 29 Jan 2024 | 1.1647 | 1.1741 | 1.1220 | 1.1270 | 1.1270 | 54,956,959 |
| 28 Jan 2024 | 1.1491 | 1.1699 | 1.1317 | 1.1649 | 1.1649 | 45,031,097 |
| 27 Jan 2024 | 1.1013 | 1.1613 | 1.0949 | 1.1495 | 1.1495 | 69,339,939 |
| 26 Jan 2024 | 1.1434 | 1.1434 | 1.0828 | 1.1013 | 1.1013 | 65,706,692 |
| 25 Jan 2024 | 1.1096 | 1.1454 | 1.0984 | 1.1435 | 1.1435 | 79,540,845 |
| 24 Jan 2024 | 1.1203 | 1.1601 | 1.0529 | 1.1096 | 1.1096 | 118,992,850 |
| 23 Jan 2024 | 1.1950 | 1.2503 | 1.1184 | 1.1203 | 1.1203 | 146,365,517 |
| 22 Jan 2024 | 1.1897 | 1.2325 | 1.1819 | 1.1943 | 1.1943 | 67,228,105 |
| 21 Jan 2024 | 1.1740 | 1.1896 | 1.1513 | 1.1896 | 1.1896 | 62,587,125 |
| 20 Jan 2024 | 1.1824 | 1.1896 | 1.1096 | 1.1739 | 1.1739 | 102,198,643 |
| 19 Jan 2024 | 1.2553 | 1.2651 | 1.1666 | 1.1825 | 1.1825 | 93,008,787 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.