Flow
FLOW
Rank #187
$0.2337
Updated 4 months ago
Market Cap
$379.74M
24h Volume
$9.77M
Avg Volume (6m)
$10.84M
24h High/Low
$0.2354
$0.2142
$0.2142
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2337 | $0.2354 | $0.2142 | $0.2337 | $9.77M | $379.74M |
| Dec 2, 2025 | $0.2164 | $0.2277 | $0.2123 | $0.2273 | $6.54M | $355.90M |
| Dec 1, 2025 | $0.2284 | $0.2284 | $0.2129 | $0.2166 | $8.28M | $351.53M |
| Nov 30, 2025 | $0.2304 | $0.2341 | $0.2304 | $0.2306 | $3.68M | $377.18M |
| Nov 29, 2025 | $0.2346 | $0.2354 | $0.2304 | $0.2309 | $4.44M | $378.90M |
| Nov 28, 2025 | $0.2357 | $0.2385 | $0.2338 | $0.2345 | $4.67M | $383.17M |
| Nov 27, 2025 | $0.2355 | $0.2377 | $0.2325 | $0.2351 | $7.96M | $382.11M |
| Nov 26, 2025 | $0.2335 | $0.2389 | $0.2292 | $0.2354 | $11.14M | $380.86M |
| Nov 25, 2025 | $0.2337 | $0.2337 | $0.2242 | $0.2332 | $9.87M | $371.14M |
| Nov 24, 2025 | $0.2341 | $0.2348 | $0.2291 | $0.2342 | $8.16M | $377.19M |
| Nov 23, 2025 | $0.2374 | $0.2380 | $0.2351 | $0.2367 | $5.69M | $384.15M |
| Nov 22, 2025 | $0.2381 | $0.2383 | $0.2334 | $0.2372 | $12.63M | $382.67M |
| Nov 21, 2025 | $0.2566 | $0.2575 | $0.2351 | $0.2351 | $16.54M | $398.50M |
| Nov 20, 2025 | $0.2592 | $0.2781 | $0.2514 | $0.2610 | $11.56M | $428.47M |
| Nov 19, 2025 | $0.2626 | $0.2631 | $0.2518 | $0.2570 | $7.97M | $420.22M |
| Nov 18, 2025 | $0.2522 | $0.2647 | $0.2522 | $0.2630 | $11.90M | $419.06M |
| Nov 17, 2025 | $0.2569 | $0.2589 | $0.2505 | $0.2519 | $11.12M | $415.18M |
| Nov 16, 2025 | $0.2639 | $0.2655 | $0.2529 | $0.2543 | $8.23M | $422.06M |
| Nov 15, 2025 | $0.2574 | $0.2648 | $0.2574 | $0.2632 | $10.63M | $425.61M |
| Nov 14, 2025 | $0.2642 | $0.2660 | $0.2556 | $0.2594 | $13.55M | $422.06M |
| Nov 13, 2025 | $0.2679 | $0.2778 | $0.2583 | $0.2631 | $10.32M | $438.64M |
| Nov 12, 2025 | $0.2760 | $0.2841 | $0.2687 | $0.2699 | $11.14M | $447.73M |
| 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 |