Flow
FLOW
Rank #187
$0.2837
Updated 6 days ago
Market Cap
$460.73M
24h Volume
$14.32M
Avg Volume (90d)
$14.71M
24h High/Low
$0.2892
$0.2790
$0.2790
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Multicoin Capital Portfolio
Proof of Stake (PoS)
Andreessen Horowitz (a16z) Portfolio
Alleged SEC Securities
Animoca Brands Portfolio
NFT
Sports
Flow Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2837 | $0.2892 | $0.2790 | $0.2837 | $14.32M | $460.73M |
| Nov 10, 2025 | $0.2806 | $0.2806 | $0.2806 | $0.2806 | $15.22M | $454.48M |
| Nov 9, 2025 | $0.2851 | $0.2851 | $0.2851 | $0.2851 | $23.10M | $462.26M |
| Nov 8, 2025 | $0.2793 | $0.2793 | $0.2793 | $0.2793 | $22.47M | $452.74M |
| Nov 7, 2025 | $0.2375 | $0.2375 | $0.2375 | $0.2375 | $11.35M | $384.78M |
| Nov 6, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $12.41M | $391.04M |
| Nov 5, 2025 | $0.2346 | $0.2346 | $0.2346 | $0.2346 | $25.61M | $380.03M |
| Nov 4, 2025 | $0.2434 | $0.2434 | $0.2434 | $0.2434 | $13.68M | $393.94M |
| Nov 3, 2025 | $0.2649 | $0.2649 | $0.2649 | $0.2649 | $11.60M | $428.77M |
| Nov 2, 2025 | $0.2664 | $0.2664 | $0.2664 | $0.2664 | $4.65M | $430.89M |
| Nov 1, 2025 | $0.2596 | $0.2596 | $0.2596 | $0.2596 | $11.97M | $420.31M |
| Oct 31, 2025 | $0.2594 | $0.2594 | $0.2594 | $0.2594 | $12.61M | $419.91M |
| Oct 30, 2025 | $0.2690 | $0.2690 | $0.2690 | $0.2690 | $7.82M | $435.55M |
| Oct 29, 2025 | $0.2694 | $0.2694 | $0.2694 | $0.2694 | $7.91M | $435.58M |
| Oct 28, 2025 | $0.2739 | $0.2739 | $0.2739 | $0.2739 | $6.51M | $442.97M |
| Oct 27, 2025 | $0.2817 | $0.2817 | $0.2817 | $0.2817 | $4.98M | $455.93M |
| Oct 26, 2025 | $0.2709 | $0.2709 | $0.2709 | $0.2709 | $3.42M | $437.97M |
| Oct 25, 2025 | $0.2757 | $0.2757 | $0.2757 | $0.2757 | $5.42M | $446.03M |
| Oct 24, 2025 | $0.2734 | $0.2734 | $0.2734 | $0.2734 | $5.76M | $441.64M |
| Oct 23, 2025 | $0.2694 | $0.2694 | $0.2694 | $0.2694 | $7.12M | $435.30M |
| Oct 22, 2025 | $0.2699 | $0.2699 | $0.2699 | $0.2699 | $8.85M | $436.03M |
| Oct 21, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $6.01M | $447.64M |
| Oct 20, 2025 | $0.2757 | $0.2757 | $0.2757 | $0.2757 | $6.03M | $445.43M |
| Oct 19, 2025 | $0.2697 | $0.2697 | $0.2697 | $0.2697 | $5.64M | $435.78M |
| Oct 18, 2025 | $0.2687 | $0.2687 | $0.2687 | $0.2687 | $11.70M | $434.03M |
| Oct 17, 2025 | $0.2743 | $0.2743 | $0.2743 | $0.2743 | $10.68M | $443.12M |
| Oct 16, 2025 | $0.2849 | $0.2849 | $0.2849 | $0.2849 | $10.52M | $460.28M |
| Oct 15, 2025 | $0.2996 | $0.2996 | $0.2996 | $0.2996 | $13.27M | $483.79M |
| Oct 14, 2025 | $0.3065 | $0.3065 | $0.3065 | $0.3065 | $11.93M | $494.71M |
| Oct 13, 2025 | $0.2939 | $0.2939 | $0.2939 | $0.2939 | $9.89M | $474.08M |
| Oct 12, 2025 | $0.2704 | $0.2704 | $0.2704 | $0.2704 | $26.80M | $436.50M |
| Oct 11, 2025 | $0.2568 | $0.2568 | $0.2568 | $0.2568 | $32.10M | $421.35M |
| Oct 10, 2025 | $0.3586 | $0.3586 | $0.3586 | $0.3586 | $9.66M | $578.71M |
| Oct 9, 2025 | $0.3712 | $0.3712 | $0.3712 | $0.3712 | $10.59M | $599.20M |
| Oct 8, 2025 | $0.3586 | $0.3586 | $0.3586 | $0.3586 | $7.84M | $577.89M |
| Oct 7, 2025 | $0.3798 | $0.3798 | $0.3798 | $0.3798 | $8.13M | $612.56M |
| Oct 6, 2025 | $0.3716 | $0.3716 | $0.3716 | $0.3716 | $7.71M | $599.59M |
| Oct 5, 2025 | $0.3728 | $0.3728 | $0.3728 | $0.3728 | $6.76M | $601.30M |
| Oct 4, 2025 | $0.3842 | $0.3842 | $0.3842 | $0.3842 | $11.14M | $619.63M |
| Oct 3, 2025 | $0.3798 | $0.3798 | $0.3798 | $0.3798 | $10.32M | $611.74M |
| Oct 2, 2025 | $0.3715 | $0.3715 | $0.3715 | $0.3715 | $9.92M | $599.15M |
| Oct 1, 2025 | $0.3496 | $0.3496 | $0.3496 | $0.3496 | $8.07M | $563.37M |
| Sep 30, 2025 | $0.3541 | $0.3541 | $0.3541 | $0.3541 | $18.62M | $570.59M |
| Sep 29, 2025 | $0.3550 | $0.3550 | $0.3550 | $0.3550 | $8.27M | $572.32M |
| Sep 28, 2025 | $0.3488 | $0.3488 | $0.3488 | $0.3488 | $5.74M | $561.84M |
| Sep 27, 2025 | $0.3539 | $0.3539 | $0.3539 | $0.3539 | $8.11M | $570.20M |
| Sep 26, 2025 | $0.3388 | $0.3388 | $0.3388 | $0.3388 | $11.43M | $546.29M |
| Sep 25, 2025 | $0.3581 | $0.3581 | $0.3581 | $0.3581 | $8.60M | $576.81M |
| Sep 24, 2025 | $0.3576 | $0.3576 | $0.3576 | $0.3576 | $7.48M | $575.93M |
| Sep 23, 2025 | $0.3615 | $0.3615 | $0.3615 | $0.3615 | $14.62M | $582.33M |
| Sep 22, 2025 | $0.3900 | $0.3900 | $0.3900 | $0.3900 | $7.76M | $628.17M |
| Sep 21, 2025 | $0.3970 | $0.3970 | $0.3970 | $0.3970 | $6.35M | $639.47M |
| Sep 20, 2025 | $0.3987 | $0.3987 | $0.3987 | $0.3987 | $11.88M | $641.03M |
| Sep 19, 2025 | $0.4189 | $0.4189 | $0.4189 | $0.4189 | $10.43M | $674.49M |
| Sep 18, 2025 | $0.4108 | $0.4108 | $0.4108 | $0.4108 | $11.54M | $661.32M |
| Sep 17, 2025 | $0.4041 | $0.4041 | $0.4041 | $0.4041 | $9.94M | $649.87M |
| Sep 16, 2025 | $0.3998 | $0.3998 | $0.3998 | $0.3998 | $14.22M | $642.29M |
| Sep 15, 2025 | $0.4163 | $0.4163 | $0.4163 | $0.4163 | $12.50M | $668.98M |
| Sep 14, 2025 | $0.4332 | $0.4332 | $0.4332 | $0.4332 | $15.01M | $695.98M |
| Sep 13, 2025 | $0.4223 | $0.4223 | $0.4223 | $0.4223 | $12.66M | $679.70M |
| Sep 12, 2025 | $0.4140 | $0.4140 | $0.4140 | $0.4140 | $12.08M | $665.68M |
| Sep 11, 2025 | $0.4144 | $0.4144 | $0.4144 | $0.4144 | $12.45M | $666.47M |
| Sep 10, 2025 | $0.4040 | $0.4040 | $0.4040 | $0.4040 | $14.44M | $649.06M |
| Sep 9, 2025 | $0.4051 | $0.4051 | $0.4051 | $0.4051 | $11.58M | $650.96M |
| Sep 8, 2025 | $0.3994 | $0.3994 | $0.3994 | $0.3994 | $8.65M | $641.96M |
| Sep 7, 2025 | $0.3987 | $0.3987 | $0.3987 | $0.3987 | $5.87M | $640.61M |
| Sep 6, 2025 | $0.4024 | $0.4024 | $0.4024 | $0.4024 | $11.37M | $646.60M |
| Sep 5, 2025 | $0.3971 | $0.3971 | $0.3971 | $0.3971 | $12.20M | $637.99M |
| Sep 4, 2025 | $0.4140 | $0.4140 | $0.4140 | $0.4140 | $14.26M | $665.39M |
| Sep 3, 2025 | $0.4034 | $0.4034 | $0.4034 | $0.4034 | $19.22M | $647.47M |
| Sep 2, 2025 | $0.3962 | $0.3962 | $0.3962 | $0.3962 | $54.08M | $635.97M |
| Sep 1, 2025 | $0.4243 | $0.4243 | $0.4243 | $0.4243 | $131.23M | $680.79M |
| Aug 31, 2025 | $0.3978 | $0.3978 | $0.3978 | $0.3978 | $11.97M | $638.81M |
| Aug 30, 2025 | $0.3997 | $0.3997 | $0.3997 | $0.3997 | $37.88M | $642.59M |
| Aug 29, 2025 | $0.4388 | $0.4388 | $0.4388 | $0.4388 | $46.70M | $705.20M |
| Aug 28, 2025 | $0.3886 | $0.3886 | $0.3886 | $0.3886 | $15.78M | $624.01M |
| Aug 27, 2025 | $0.3870 | $0.3870 | $0.3870 | $0.3870 | $14.45M | $620.95M |
| Aug 26, 2025 | $0.3728 | $0.3728 | $0.3728 | $0.3728 | $20.07M | $598.68M |
| Aug 25, 2025 | $0.4052 | $0.4052 | $0.4052 | $0.4052 | $20.15M | $649.92M |
| Aug 24, 2025 | $0.4082 | $0.4082 | $0.4082 | $0.4082 | $16.79M | $654.84M |
| Aug 23, 2025 | $0.4122 | $0.4122 | $0.4122 | $0.4122 | $25.14M | $661.18M |
| Aug 22, 2025 | $0.3732 | $0.3732 | $0.3732 | $0.3732 | $12.26M | $597.95M |
| Aug 21, 2025 | $0.3798 | $0.3798 | $0.3798 | $0.3798 | $14.94M | $609.14M |
| Aug 20, 2025 | $0.3655 | $0.3655 | $0.3655 | $0.3655 | $18.52M | $585.70M |
| Aug 19, 2025 | $0.3813 | $0.3813 | $0.3813 | $0.3813 | $21.29M | $610.96M |