Australia markets open in 3 hours 53 minutes

Flow AUD (FLOW-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
2.4121-0.0560 (-2.27%)
As of 08:06PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 June 20222.35472.53132.35472.41212.412171,435,648
26 June 20222.58012.58362.35412.35412.354162,776,510
25 June 20222.45812.58532.40102.58162.581677,433,936
24 June 20222.32852.49632.30302.45812.458166,069,878
23 June 20222.11112.34912.10842.33002.3300121,695,389
22 June 20222.10392.18592.03862.11152.111551,461,084
21 June 20222.03942.21662.00662.10242.102456,228,016
20 June 20221.97652.09821.90602.03972.039744,485,573
19 June 20221.82991.99671.75761.97691.976943,698,553
18 June 20222.01502.04161.68551.83061.830653,628,020
17 June 20221.98222.06781.98162.01642.016436,511,751
16 June 20222.37552.40581.95271.98191.981948,296,143
15 June 20222.31462.36892.03262.36892.368990,640,091
14 June 20222.28222.35362.03062.31462.3146108,263,650
13 June 20222.58142.58162.17852.28132.2813110,294,891
12 June 20222.91672.94432.58612.58612.586180,440,731
11 June 20223.24093.31152.90082.91572.915765,398,378
10 June 20223.36383.47363.22023.24133.241374,878,642
09 June 20223.32373.38153.29553.36473.364725,950,201
08 June 20223.37193.46603.29083.32423.324247,899,520
07 June 20223.48313.48933.25693.37253.372544,209,604
06 June 20223.38473.58163.37333.48313.483146,866,485
05 June 20223.43293.44463.35843.38393.383927,867,720
04 June 20223.36103.44333.35423.43233.432344,205,462
03 June 20223.51343.51563.31123.36013.360136,725,729
02 June 20223.46483.51913.35803.51353.513547,869,053
01 June 20223.76803.78033.35663.46583.465875,043,247
31 May 20223.73234.03523.70463.76723.7672136,783,006
30 May 20223.39253.77503.36023.73343.733473,428,733
29 May 20223.35893.40323.25503.39213.392136,686,514
28 May 20223.28473.37023.24333.31643.316469,920,704
27 May 20223.49493.53623.23023.28423.284284,333,054
26 May 20223.78523.88763.39233.49793.4979102,779,491
25 May 20223.88153.91663.74223.78493.784959,173,979
24 May 20223.85903.94773.62573.88323.883275,997,479
23 May 20224.08374.19533.81063.85803.858088,260,462
22 May 20223.99594.13053.93384.08464.084665,728,783
21 May 20223.93214.02853.85273.99633.996353,772,062
20 May 20224.16534.23973.85113.93393.9339106,968,137
19 May 20224.11054.24863.85694.16414.1641182,239,616
18 May 20224.23834.35903.88034.10974.1097236,645,193
17 May 20224.04954.44994.02644.23824.238296,421,422
16 May 20224.44444.44833.97634.04864.048666,531,472
15 May 20224.31334.44644.08564.44414.444170,706,426
14 May 20224.17454.38963.87934.31264.3126106,274,360
13 May 20223.94764.53983.85904.17384.1738157,987,490
12 May 20224.36014.64243.32823.95843.9584367,909,055
11 May 20225.57726.17394.06704.35994.3599606,027,545
10 May 20224.97036.36734.67745.58265.5826461,236,804
09 May 20226.05816.22384.98594.98594.9859168,838,196
08 May 20226.21706.25135.92316.05666.0566111,294,340
07 May 20226.37036.44526.01866.21916.219186,648,776
06 May 20226.40826.42096.03836.36996.369999,738,169
05 May 20227.06007.18766.29206.40936.4093105,677,804
04 May 20226.44867.12696.41987.06137.0613101,601,857
03 May 20226.57636.61506.35306.44916.449151,093,943
02 May 20226.73726.79096.28296.57686.576874,738,432
01 May 20226.34986.85546.21966.73766.737682,143,042
30 Apr 20226.96557.01056.13266.35126.351281,857,211
29 Apr 20227.35737.36636.84846.96576.965776,117,200
28 Apr 20227.40427.54457.28197.35607.356073,095,699
27 Apr 20227.24347.44997.18627.40437.404367,922,653
26 Apr 20227.65777.79407.14927.24127.241293,632,380
25 Apr 20227.57347.66587.14947.65967.659699,977,622
24 Apr 20227.66207.85877.48267.57387.573870,031,454
23 Apr 20227.77937.84087.58817.66737.667354,258,155
22 Apr 20227.70997.88477.65357.77907.779075,396,553
21 Apr 20227.83258.04907.55847.71187.711896,284,808
20 Apr 20228.16008.11597.72567.83227.832277,066,410
19 Apr 20227.86488.19197.82908.15988.159891,306,761
18 Apr 20227.55707.90087.21227.86447.8644137,359,475
17 Apr 20227.88567.90927.52577.55617.556153,089,811
16 Apr 20227.97148.05487.75207.88587.885857,727,369
15 Apr 20227.81718.08477.76247.97147.971494,991,041
14 Apr 20227.94208.30837.69577.81657.8165129,171,068
13 Apr 20227.64408.01467.54287.94457.9445103,336,304
12 Apr 20227.27717.78547.24047.64667.6466135,974,365
11 Apr 20228.15408.38227.19757.27337.2733134,392,208
10 Apr 20228.37878.56368.12128.16328.163263,698,019
09 Apr 20228.20848.41728.10098.38028.380262,020,896
08 Apr 20228.71598.88008.14298.20948.2094105,707,627
07 Apr 20228.51668.83438.27818.71478.7147136,433,046
06 Apr 20229.67229.76028.51018.51318.5131200,482,260
05 Apr 20229.600310.08139.41609.67179.6717233,902,205
04 Apr 20229.97259.97669.08089.59209.5920162,910,243
03 Apr 202210.229910.39629.75099.97279.9727233,606,410
02 Apr 20229.229410.82419.229410.206110.2061778,159,823
01 Apr 20229.08139.30668.60029.22039.2203160,672,373
31 Mar 20229.50059.74488.95299.07879.0787193,806,848
30 Mar 20229.42149.64089.05389.49849.4984179,428,446
29 Mar 20229.075310.11419.07539.42159.4215366,260,126
28 Mar 20229.11329.57389.00079.08339.0833200,592,352
27 Mar 20228.78029.11638.49789.11099.1109137,812,284
26 Mar 20228.41958.84898.40948.77928.7792153,055,656
25 Mar 20228.62908.79398.34428.42038.4203147,544,141
24 Mar 20228.36388.69688.27058.62778.6277255,800,427
23 Mar 20228.21858.37938.00128.36278.3627139,974,200
22 Mar 20228.15158.48658.13128.21858.2185179,390,623
21 Mar 20227.88998.54797.88998.15328.1532310,668,146
20 Mar 20227.87828.40687.70277.89127.8912288,948,072
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...