Australia markets closed

Flow AUD (FLOW-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
2.1394-0.0295 (-1.36%)
As of 11:33AM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.12152.16142.04772.13942.1394184,772,176
27 Mar 20242.10452.23512.09852.20382.2038191,941,258
26 Mar 20242.00642.14372.00002.10452.1045155,318,103
25 Mar 20241.94112.03611.94082.00642.0064126,978,437
24 Mar 20241.91452.00311.89131.94111.941199,445,214
23 Mar 20241.98692.04631.86851.91451.9145152,758,654
22 Mar 20242.01122.03841.93211.98691.9869164,470,265
21 Mar 20241.83622.01951.75072.01122.0112231,546,619
20 Mar 20241.96712.04661.75691.83621.8362349,795,246
19 Mar 20242.07772.13861.92601.96711.9671192,098,097
18 Mar 20241.93362.10301.84702.07772.0777205,108,340
17 Mar 20242.14152.19281.88331.93361.9336227,557,501
16 Mar 20242.32472.34991.99442.14152.1415361,601,765
15 Mar 20242.41332.41582.20302.32472.3247272,234,318
14 Mar 20242.48762.56382.34522.41332.4133247,460,762
13 Mar 20242.30292.53132.27592.48762.4876534,629,618
12 Mar 20242.15892.36192.03942.30292.3029360,000,595
11 Mar 20242.07782.24042.06842.15892.1589256,202,953
10 Mar 20242.01242.16461.98372.07782.0778189,163,825
09 Mar 20242.02302.03461.91042.01242.0124201,748,362
08 Mar 20241.84952.13791.84522.02302.0230527,469,773
07 Mar 20241.72981.86251.64461.84951.8495216,456,513
06 Mar 20241.89061.94451.51911.72981.7298358,380,231
05 Mar 20241.85521.98631.82851.89001.8900258,414,839
04 Mar 20241.85621.87611.68571.85551.8555190,611,152
03 Mar 20241.73051.89841.71141.85681.8568222,817,094
02 Mar 20241.63161.74511.63161.73041.7304165,035,214
01 Mar 20241.62991.69701.57671.63151.6315286,275,441
29 Feb 20241.64431.70691.50781.62981.6298281,985,423
28 Feb 20241.60821.68991.57391.64441.6444242,112,286
27 Feb 20241.56191.64001.50521.60791.6079217,976,967
26 Feb 20241.52891.58391.50001.56191.5619116,504,700
25 Feb 20241.53971.62551.49331.52851.5285211,247,276
24 Feb 20241.45951.55361.40381.54001.5400224,305,941
23 Feb 20241.34911.46631.31281.45961.4596131,250,415
22 Feb 20241.41661.41871.30621.34901.349098,631,009
21 Feb 20241.46741.46881.35101.41671.4167119,102,235
20 Feb 20241.46901.49091.43931.46721.467292,870,246
19 Feb 20241.42831.48251.41261.46691.466978,104,567
18 Feb 20241.46371.47081.37631.42831.428385,470,372
17 Feb 20241.46711.53301.42091.46371.4637142,791,540
16 Feb 20241.42701.52321.42521.46661.4666225,396,702
15 Feb 20241.32821.43941.32011.42701.4270145,580,123
14 Feb 20241.30371.36801.30371.32821.3282144,099,519
13 Feb 20241.25581.31391.22531.30431.304378,400,346
12 Feb 20241.27641.28521.25491.25561.255653,986,645
11 Feb 20241.24641.29641.23231.27691.276994,235,086
10 Feb 20241.21971.25431.21091.24641.246492,585,531
09 Feb 20241.14241.26111.13521.21991.219989,707,041
08 Feb 20241.12251.14431.10271.14231.142343,631,919
07 Feb 20241.10931.14171.09741.12261.122644,234,138
06 Feb 20241.09341.13231.07991.10931.109344,275,652
05 Feb 20241.14081.14141.09101.09311.093137,110,676
04 Feb 20241.13641.15541.13571.14081.140841,311,431
03 Feb 20241.10661.14601.10111.13641.136447,004,474
02 Feb 20241.08771.11241.05841.10681.106861,738,053
01 Feb 20241.12161.12501.07191.08761.087676,194,786
31 Jan 20241.15641.16211.11861.12181.121867,722,639
30 Jan 20241.12701.17171.12161.15641.156454,825,363
29 Jan 20241.16471.17411.12201.12701.127054,956,959
28 Jan 20241.14911.16991.13171.16491.164945,031,097
27 Jan 20241.10131.16131.09491.14951.149569,339,939
26 Jan 20241.14341.14341.08281.10131.101365,706,692
25 Jan 20241.10961.14541.09841.14351.143579,540,845
24 Jan 20241.12031.16011.05291.10961.1096118,992,850
23 Jan 20241.19501.25031.11841.12031.1203146,365,517
22 Jan 20241.18971.23251.18191.19431.194367,228,105
21 Jan 20241.17401.18961.15131.18961.189662,587,125
20 Jan 20241.18241.18961.10961.17391.1739102,198,643
19 Jan 20241.25531.26511.16661.18251.182593,008,787
18 Jan 20241.28791.29861.24281.25551.255581,417,140
17 Jan 20241.23781.31281.24331.28831.288392,741,208
16 Jan 20241.21261.25541.21161.23791.237983,447,224
15 Jan 20241.26541.26541.21251.21291.212992,934,054
14 Jan 20241.23591.30791.18511.26541.2654131,132,609
13 Jan 20241.31161.39201.21011.23621.2362215,657,321
12 Jan 20241.21871.38031.21471.31161.3116238,549,543
11 Jan 20241.14401.24881.09031.21781.2178145,213,893
10 Jan 20241.22411.22501.10911.14381.1438123,137,290
09 Jan 20241.13371.23171.04721.22361.2236147,658,532
08 Jan 20241.22271.23361.11431.13311.133194,569,878
07 Jan 20241.20881.23531.11961.22261.2226121,035,191
06 Jan 20241.27131.27491.16461.20871.2087132,060,544
05 Jan 20241.22891.29111.19621.27161.2716158,734,691
04 Jan 20241.35391.40871.09011.22871.2287196,389,260
03 Jan 20241.40041.44681.35021.35391.3539105,688,850
02 Jan 20241.33731.41371.31021.40031.400382,840,760
01 Jan 20241.30401.38221.30211.33521.335282,302,217
31 Dec 20231.32921.32961.27721.30451.304557,454,566
30 Dec 20231.34801.38561.28321.32931.3293110,945,609
29 Dec 20231.42541.47391.32671.34791.3479146,428,511
28 Dec 20231.39871.45091.32721.42521.4252152,899,160
27 Dec 20231.46371.51451.32981.39871.3987212,049,355
26 Dec 20231.37521.51911.37391.46391.4639224,710,580
25 Dec 20231.33841.41641.31491.37561.3756159,238,033
24 Dec 20231.36641.36641.30871.33821.338298,738,121
23 Dec 20231.35011.43001.29611.36731.3673198,602,713
22 Dec 20231.24751.38501.23411.34991.3499256,827,374
21 Dec 20231.14331.26851.12971.24741.2474132,616,156
20 Dec 20231.16011.20201.12461.14341.143491,290,997
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...