Flow AUD (FLOW-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 08:06PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2022 | 2.3547 | 2.5313 | 2.3547 | 2.4121 | 2.4121 | 71,435,648 |
| 26 June 2022 | 2.5801 | 2.5836 | 2.3541 | 2.3541 | 2.3541 | 62,776,510 |
| 25 June 2022 | 2.4581 | 2.5853 | 2.4010 | 2.5816 | 2.5816 | 77,433,936 |
| 24 June 2022 | 2.3285 | 2.4963 | 2.3030 | 2.4581 | 2.4581 | 66,069,878 |
| 23 June 2022 | 2.1111 | 2.3491 | 2.1084 | 2.3300 | 2.3300 | 121,695,389 |
| 22 June 2022 | 2.1039 | 2.1859 | 2.0386 | 2.1115 | 2.1115 | 51,461,084 |
| 21 June 2022 | 2.0394 | 2.2166 | 2.0066 | 2.1024 | 2.1024 | 56,228,016 |
| 20 June 2022 | 1.9765 | 2.0982 | 1.9060 | 2.0397 | 2.0397 | 44,485,573 |
| 19 June 2022 | 1.8299 | 1.9967 | 1.7576 | 1.9769 | 1.9769 | 43,698,553 |
| 18 June 2022 | 2.0150 | 2.0416 | 1.6855 | 1.8306 | 1.8306 | 53,628,020 |
| 17 June 2022 | 1.9822 | 2.0678 | 1.9816 | 2.0164 | 2.0164 | 36,511,751 |
| 16 June 2022 | 2.3755 | 2.4058 | 1.9527 | 1.9819 | 1.9819 | 48,296,143 |
| 15 June 2022 | 2.3146 | 2.3689 | 2.0326 | 2.3689 | 2.3689 | 90,640,091 |
| 14 June 2022 | 2.2822 | 2.3536 | 2.0306 | 2.3146 | 2.3146 | 108,263,650 |
| 13 June 2022 | 2.5814 | 2.5816 | 2.1785 | 2.2813 | 2.2813 | 110,294,891 |
| 12 June 2022 | 2.9167 | 2.9443 | 2.5861 | 2.5861 | 2.5861 | 80,440,731 |
| 11 June 2022 | 3.2409 | 3.3115 | 2.9008 | 2.9157 | 2.9157 | 65,398,378 |
| 10 June 2022 | 3.3638 | 3.4736 | 3.2202 | 3.2413 | 3.2413 | 74,878,642 |
| 09 June 2022 | 3.3237 | 3.3815 | 3.2955 | 3.3647 | 3.3647 | 25,950,201 |
| 08 June 2022 | 3.3719 | 3.4660 | 3.2908 | 3.3242 | 3.3242 | 47,899,520 |
| 07 June 2022 | 3.4831 | 3.4893 | 3.2569 | 3.3725 | 3.3725 | 44,209,604 |
| 06 June 2022 | 3.3847 | 3.5816 | 3.3733 | 3.4831 | 3.4831 | 46,866,485 |
| 05 June 2022 | 3.4329 | 3.4446 | 3.3584 | 3.3839 | 3.3839 | 27,867,720 |
| 04 June 2022 | 3.3610 | 3.4433 | 3.3542 | 3.4323 | 3.4323 | 44,205,462 |
| 03 June 2022 | 3.5134 | 3.5156 | 3.3112 | 3.3601 | 3.3601 | 36,725,729 |
| 02 June 2022 | 3.4648 | 3.5191 | 3.3580 | 3.5135 | 3.5135 | 47,869,053 |
| 01 June 2022 | 3.7680 | 3.7803 | 3.3566 | 3.4658 | 3.4658 | 75,043,247 |
| 31 May 2022 | 3.7323 | 4.0352 | 3.7046 | 3.7672 | 3.7672 | 136,783,006 |
| 30 May 2022 | 3.3925 | 3.7750 | 3.3602 | 3.7334 | 3.7334 | 73,428,733 |
| 29 May 2022 | 3.3589 | 3.4032 | 3.2550 | 3.3921 | 3.3921 | 36,686,514 |
| 28 May 2022 | 3.2847 | 3.3702 | 3.2433 | 3.3164 | 3.3164 | 69,920,704 |
| 27 May 2022 | 3.4949 | 3.5362 | 3.2302 | 3.2842 | 3.2842 | 84,333,054 |
| 26 May 2022 | 3.7852 | 3.8876 | 3.3923 | 3.4979 | 3.4979 | 102,779,491 |
| 25 May 2022 | 3.8815 | 3.9166 | 3.7422 | 3.7849 | 3.7849 | 59,173,979 |
| 24 May 2022 | 3.8590 | 3.9477 | 3.6257 | 3.8832 | 3.8832 | 75,997,479 |
| 23 May 2022 | 4.0837 | 4.1953 | 3.8106 | 3.8580 | 3.8580 | 88,260,462 |
| 22 May 2022 | 3.9959 | 4.1305 | 3.9338 | 4.0846 | 4.0846 | 65,728,783 |
| 21 May 2022 | 3.9321 | 4.0285 | 3.8527 | 3.9963 | 3.9963 | 53,772,062 |
| 20 May 2022 | 4.1653 | 4.2397 | 3.8511 | 3.9339 | 3.9339 | 106,968,137 |
| 19 May 2022 | 4.1105 | 4.2486 | 3.8569 | 4.1641 | 4.1641 | 182,239,616 |
| 18 May 2022 | 4.2383 | 4.3590 | 3.8803 | 4.1097 | 4.1097 | 236,645,193 |
| 17 May 2022 | 4.0495 | 4.4499 | 4.0264 | 4.2382 | 4.2382 | 96,421,422 |
| 16 May 2022 | 4.4444 | 4.4483 | 3.9763 | 4.0486 | 4.0486 | 66,531,472 |
| 15 May 2022 | 4.3133 | 4.4464 | 4.0856 | 4.4441 | 4.4441 | 70,706,426 |
| 14 May 2022 | 4.1745 | 4.3896 | 3.8793 | 4.3126 | 4.3126 | 106,274,360 |
| 13 May 2022 | 3.9476 | 4.5398 | 3.8590 | 4.1738 | 4.1738 | 157,987,490 |
| 12 May 2022 | 4.3601 | 4.6424 | 3.3282 | 3.9584 | 3.9584 | 367,909,055 |
| 11 May 2022 | 5.5772 | 6.1739 | 4.0670 | 4.3599 | 4.3599 | 606,027,545 |
| 10 May 2022 | 4.9703 | 6.3673 | 4.6774 | 5.5826 | 5.5826 | 461,236,804 |
| 09 May 2022 | 6.0581 | 6.2238 | 4.9859 | 4.9859 | 4.9859 | 168,838,196 |
| 08 May 2022 | 6.2170 | 6.2513 | 5.9231 | 6.0566 | 6.0566 | 111,294,340 |
| 07 May 2022 | 6.3703 | 6.4452 | 6.0186 | 6.2191 | 6.2191 | 86,648,776 |
| 06 May 2022 | 6.4082 | 6.4209 | 6.0383 | 6.3699 | 6.3699 | 99,738,169 |
| 05 May 2022 | 7.0600 | 7.1876 | 6.2920 | 6.4093 | 6.4093 | 105,677,804 |
| 04 May 2022 | 6.4486 | 7.1269 | 6.4198 | 7.0613 | 7.0613 | 101,601,857 |
| 03 May 2022 | 6.5763 | 6.6150 | 6.3530 | 6.4491 | 6.4491 | 51,093,943 |
| 02 May 2022 | 6.7372 | 6.7909 | 6.2829 | 6.5768 | 6.5768 | 74,738,432 |
| 01 May 2022 | 6.3498 | 6.8554 | 6.2196 | 6.7376 | 6.7376 | 82,143,042 |
| 30 Apr 2022 | 6.9655 | 7.0105 | 6.1326 | 6.3512 | 6.3512 | 81,857,211 |
| 29 Apr 2022 | 7.3573 | 7.3663 | 6.8484 | 6.9657 | 6.9657 | 76,117,200 |
| 28 Apr 2022 | 7.4042 | 7.5445 | 7.2819 | 7.3560 | 7.3560 | 73,095,699 |
| 27 Apr 2022 | 7.2434 | 7.4499 | 7.1862 | 7.4043 | 7.4043 | 67,922,653 |
| 26 Apr 2022 | 7.6577 | 7.7940 | 7.1492 | 7.2412 | 7.2412 | 93,632,380 |
| 25 Apr 2022 | 7.5734 | 7.6658 | 7.1494 | 7.6596 | 7.6596 | 99,977,622 |
| 24 Apr 2022 | 7.6620 | 7.8587 | 7.4826 | 7.5738 | 7.5738 | 70,031,454 |
| 23 Apr 2022 | 7.7793 | 7.8408 | 7.5881 | 7.6673 | 7.6673 | 54,258,155 |
| 22 Apr 2022 | 7.7099 | 7.8847 | 7.6535 | 7.7790 | 7.7790 | 75,396,553 |
| 21 Apr 2022 | 7.8325 | 8.0490 | 7.5584 | 7.7118 | 7.7118 | 96,284,808 |
| 20 Apr 2022 | 8.1600 | 8.1159 | 7.7256 | 7.8322 | 7.8322 | 77,066,410 |
| 19 Apr 2022 | 7.8648 | 8.1919 | 7.8290 | 8.1598 | 8.1598 | 91,306,761 |
| 18 Apr 2022 | 7.5570 | 7.9008 | 7.2122 | 7.8644 | 7.8644 | 137,359,475 |
| 17 Apr 2022 | 7.8856 | 7.9092 | 7.5257 | 7.5561 | 7.5561 | 53,089,811 |
| 16 Apr 2022 | 7.9714 | 8.0548 | 7.7520 | 7.8858 | 7.8858 | 57,727,369 |
| 15 Apr 2022 | 7.8171 | 8.0847 | 7.7624 | 7.9714 | 7.9714 | 94,991,041 |
| 14 Apr 2022 | 7.9420 | 8.3083 | 7.6957 | 7.8165 | 7.8165 | 129,171,068 |
| 13 Apr 2022 | 7.6440 | 8.0146 | 7.5428 | 7.9445 | 7.9445 | 103,336,304 |
| 12 Apr 2022 | 7.2771 | 7.7854 | 7.2404 | 7.6466 | 7.6466 | 135,974,365 |
| 11 Apr 2022 | 8.1540 | 8.3822 | 7.1975 | 7.2733 | 7.2733 | 134,392,208 |
| 10 Apr 2022 | 8.3787 | 8.5636 | 8.1212 | 8.1632 | 8.1632 | 63,698,019 |
| 09 Apr 2022 | 8.2084 | 8.4172 | 8.1009 | 8.3802 | 8.3802 | 62,020,896 |
| 08 Apr 2022 | 8.7159 | 8.8800 | 8.1429 | 8.2094 | 8.2094 | 105,707,627 |
| 07 Apr 2022 | 8.5166 | 8.8343 | 8.2781 | 8.7147 | 8.7147 | 136,433,046 |
| 06 Apr 2022 | 9.6722 | 9.7602 | 8.5101 | 8.5131 | 8.5131 | 200,482,260 |
| 05 Apr 2022 | 9.6003 | 10.0813 | 9.4160 | 9.6717 | 9.6717 | 233,902,205 |
| 04 Apr 2022 | 9.9725 | 9.9766 | 9.0808 | 9.5920 | 9.5920 | 162,910,243 |
| 03 Apr 2022 | 10.2299 | 10.3962 | 9.7509 | 9.9727 | 9.9727 | 233,606,410 |
| 02 Apr 2022 | 9.2294 | 10.8241 | 9.2294 | 10.2061 | 10.2061 | 778,159,823 |
| 01 Apr 2022 | 9.0813 | 9.3066 | 8.6002 | 9.2203 | 9.2203 | 160,672,373 |
| 31 Mar 2022 | 9.5005 | 9.7448 | 8.9529 | 9.0787 | 9.0787 | 193,806,848 |
| 30 Mar 2022 | 9.4214 | 9.6408 | 9.0538 | 9.4984 | 9.4984 | 179,428,446 |
| 29 Mar 2022 | 9.0753 | 10.1141 | 9.0753 | 9.4215 | 9.4215 | 366,260,126 |
| 28 Mar 2022 | 9.1132 | 9.5738 | 9.0007 | 9.0833 | 9.0833 | 200,592,352 |
| 27 Mar 2022 | 8.7802 | 9.1163 | 8.4978 | 9.1109 | 9.1109 | 137,812,284 |
| 26 Mar 2022 | 8.4195 | 8.8489 | 8.4094 | 8.7792 | 8.7792 | 153,055,656 |
| 25 Mar 2022 | 8.6290 | 8.7939 | 8.3442 | 8.4203 | 8.4203 | 147,544,141 |
| 24 Mar 2022 | 8.3638 | 8.6968 | 8.2705 | 8.6277 | 8.6277 | 255,800,427 |
| 23 Mar 2022 | 8.2185 | 8.3793 | 8.0012 | 8.3627 | 8.3627 | 139,974,200 |
| 22 Mar 2022 | 8.1515 | 8.4865 | 8.1312 | 8.2185 | 8.2185 | 179,390,623 |
| 21 Mar 2022 | 7.8899 | 8.5479 | 7.8899 | 8.1532 | 8.1532 | 310,668,146 |
| 20 Mar 2022 | 7.8782 | 8.4068 | 7.7027 | 7.8912 | 7.8912 | 288,948,072 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
