What historical data is shown for FLOW?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Flow (FLOW) Historical Data
FLOW
Layer-1
Flow Historical Price Information — Daily FLOW Open, High, Low, Close & Volume
$0.02205
-0.41% 1D
Recently Viewed
1H+0.18%
1D-0.41%
1W-16.89%
1M-31.39%
Flow (FLOW) has 90 days of daily open, high, low and close on file. Over that window FLOW ranged $0.02206 to $0.0350, closed at $0.02206 and is down 20.2% across the window.
Flow — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0350
Window low
$0.02206
First → last
-20.22%
Latest close
$0.02206
vs live
-0.05%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
FLOW Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02234 | $0.0224 | $0.02156 | $0.02206 | -1.25% | $17,416 | $37.49M |
| Nov 3, 2026 | $0.02217 | $0.02288 | $0.02195 | $0.02234 | +0.77% | $70,244 | $37.97M |
| Nov 2, 2026 | $0.02306 | $0.02329 | $0.02184 | $0.02217 | -3.86% | $71,303 | $37.68M |
| Nov 1, 2026 | $0.02346 | $0.02365 | $0.02282 | $0.02306 | -1.71% | $64,840 | $39.19M |
| Oct 31, 2026 | $0.02362 | $0.02395 | $0.02323 | $0.02346 | -0.68% | $78,064 | $39.87M |
| Oct 30, 2026 | $0.02306 | $0.02362 | $0.02146 | $0.02362 | +2.43% | $145,493 | $40.15M |
| Oct 29, 2026 | $0.02622 | $0.02631 | $0.02242 | $0.02306 | -12.05% | $65,779 | $39.19M |
| Oct 28, 2026 | $0.02651 | $0.02677 | $0.0259 | $0.02622 | -1.09% | $54,769 | $44.56M |
| Oct 27, 2026 | $0.02611 | $0.02669 | $0.02538 | $0.02651 | +1.53% | $59,473 | $45.06M |
| Oct 26, 2026 | $0.02648 | $0.02658 | $0.02569 | $0.02611 | -1.40% | $62,048 | $44.38M |
| Oct 25, 2026 | $0.02732 | $0.02758 | $0.02617 | $0.02648 | -3.07% | $54,227 | $45.01M |
| Oct 24, 2026 | $0.02796 | $0.02838 | $0.02672 | $0.02732 | -2.29% | $58,640 | $46.43M |
| Oct 23, 2026 | $0.02863 | $0.02932 | $0.02731 | $0.02796 | -2.34% | $64,746 | $47.52M |
| Oct 22, 2026 | $0.03054 | $0.03072 | $0.02841 | $0.02863 | -6.25% | $66,549 | $48.66M |
| Oct 21, 2026 | $0.03037 | $0.03128 | $0.03022 | $0.03054 | +0.56% | $59,024 | $51.91M |
| Oct 20, 2026 | $0.02959 | $0.03064 | $0.02917 | $0.03037 | +2.64% | $60,185 | $51.62M |
| Oct 19, 2026 | $0.02976 | $0.03022 | $0.02912 | $0.02959 | -0.57% | $61,231 | $50.29M |
| Oct 18, 2026 | $0.03086 | $0.0311 | $0.02863 | $0.02976 | -3.56% | $63,155 | $50.58M |
| Oct 17, 2026 | $0.03209 | $0.03246 | $0.03033 | $0.03086 | -3.83% | $59,748 | $52.45M |
| Oct 16, 2026 | $0.03126 | $0.03312 | $0.03095 | $0.03209 | +2.66% | $62,138 | $54.54M |
| Oct 15, 2026 | $0.03188 | $0.03209 | $0.02942 | $0.03126 | -1.94% | $76,700 | $53.13M |
| Oct 14, 2026 | $0.03305 | $0.03355 | $0.03093 | $0.03188 | -3.54% | $70,566 | $54.18M |
| Oct 13, 2026 | $0.03368 | $0.03505 | $0.0322 | $0.03305 | -1.87% | $64,964 | $56.17M |
| Oct 12, 2026 | $0.0350 | $0.03777 | $0.03277 | $0.03368 | -3.77% | $91,084 | $57.24M |
| Oct 11, 2026 | $0.03261 | $0.03715 | $0.03158 | $0.0350 | +7.33% | $99,044 | $59.49M |
| Oct 10, 2026 | $0.03109 | $0.03336 | $0.03092 | $0.03261 | +4.89% | $74,852 | $55.43M |
| Oct 9, 2026 | $0.02961 | $0.03136 | $0.02908 | $0.03109 | +5.00% | $76,255 | $52.84M |
| Oct 8, 2026 | $0.03245 | $0.03265 | $0.0285 | $0.02961 | -8.75% | $72,361 | $50.33M |
| Oct 7, 2026 | $0.03379 | $0.03398 | $0.0305 | $0.03245 | -3.97% | $75,922 | $55.15M |
| Oct 6, 2026 | $0.03214 | $0.03442 | $0.0313 | $0.03379 | +5.13% | $95,820 | $57.43M |
| Oct 5, 2026 | $0.03216 | $0.03246 | $0.03126 | $0.03214 | -0.06% | $64,562 | $54.63M |
| Oct 4, 2026 | $0.03306 | $0.03347 | $0.03184 | $0.03216 | -2.72% | $56,112 | $54.66M |
| Oct 3, 2026 | $0.03148 | $0.03415 | $0.03137 | $0.03306 | +5.02% | $66,814 | $56.19M |
| Oct 2, 2026 | $0.03126 | $0.03272 | $0.0300 | $0.03148 | +0.70% | $67,960 | $53.50M |
| Oct 1, 2026 | $0.03118 | $0.03247 | $0.0295 | $0.03126 | +0.26% | $76,022 | $53.13M |
| Sep 30, 2026 | $0.03063 | $0.0340 | $0.03039 | $0.03118 | +1.80% | $72,590 | $52.99M |
| Sep 29, 2026 | $0.03054 | $0.03141 | $0.0295 | $0.03063 | +0.29% | $61,690 | $52.06M |
| Sep 28, 2026 | $0.03291 | $0.03319 | $0.02964 | $0.03054 | -7.20% | $71,223 | $51.91M |
| Sep 27, 2026 | $0.03307 | $0.03467 | $0.03162 | $0.03291 | -0.48% | $91,534 | $55.93M |
| Sep 26, 2026 | $0.03113 | $0.03394 | $0.03059 | $0.03307 | +6.23% | $126,291 | $56.21M |
| Sep 25, 2026 | $0.03192 | $0.0332 | $0.03063 | $0.03113 | -2.47% | $87,589 | $52.91M |
| Sep 24, 2026 | $0.03141 | $0.03274 | $0.03054 | $0.03192 | +1.62% | $76,650 | $54.25M |
| Sep 23, 2026 | $0.03237 | $0.03589 | $0.03072 | $0.03141 | -2.97% | $107,877 | $53.39M |
| Sep 22, 2026 | $0.03318 | $0.03331 | $0.03097 | $0.03237 | -2.44% | $76,918 | $55.02M |
| Sep 21, 2026 | $0.03004 | $0.03393 | $0.02998 | $0.03318 | +10.45% | $100,572 | $56.39M |
| Sep 20, 2026 | $0.03048 | $0.03097 | $0.02929 | $0.03004 | -1.44% | $66,423 | $51.06M |
| Sep 19, 2026 | $0.03016 | $0.0311 | $0.0298 | $0.03048 | +1.06% | $65,973 | $51.80M |
| Sep 18, 2026 | $0.02966 | $0.03104 | $0.02893 | $0.03016 | +1.69% | $65,707 | $51.26M |
| Sep 17, 2026 | $0.02659 | $0.02979 | $0.02647 | $0.02966 | +11.55% | $60,451 | $50.41M |
| Sep 16, 2026 | $0.0265 | $0.0266 | $0.0257 | $0.02659 | +0.34% | $53,298 | $45.19M |
| Sep 15, 2026 | $0.02807 | $0.02859 | $0.02604 | $0.0265 | -5.59% | $54,511 | $45.04M |
| Sep 14, 2026 | $0.02887 | $0.02935 | $0.02793 | $0.02807 | -2.77% | $59,090 | $47.71M |
| Sep 13, 2026 | $0.0278 | $0.0305 | $0.0278 | $0.02887 | +3.85% | $62,083 | $49.07M |
| Sep 12, 2026 | $0.02767 | $0.02827 | $0.0276 | $0.0278 | +0.47% | $51,035 | $47.25M |
| Sep 11, 2026 | $0.02741 | $0.02814 | $0.0269 | $0.02767 | +0.95% | $57,635 | $47.03M |
| Sep 10, 2026 | $0.02797 | $0.02892 | $0.02729 | $0.02741 | -2.00% | $58,208 | $46.59M |
| Sep 9, 2026 | $0.02868 | $0.0292 | $0.02712 | $0.02797 | -2.48% | $57,482 | $47.54M |
| Sep 8, 2026 | $0.02858 | $0.03001 | $0.02831 | $0.02868 | +0.35% | $63,524 | $48.75M |
| Sep 7, 2026 | $0.02959 | $0.02975 | $0.02806 | $0.02858 | -3.41% | $59,021 | $48.58M |
| Sep 6, 2026 | $0.02881 | $0.03055 | $0.02855 | $0.02959 | +2.71% | $60,245 | $50.29M |
| Sep 5, 2026 | $0.0279 | $0.02909 | $0.02776 | $0.02881 | +3.26% | $58,152 | $48.97M |
| Sep 4, 2026 | $0.02754 | $0.02798 | $0.02708 | $0.0279 | +1.31% | $58,959 | $47.42M |
| Sep 3, 2026 | $0.02685 | $0.02809 | $0.02681 | $0.02754 | +2.57% | $51,593 | $46.81M |
| Sep 2, 2026 | $0.02638 | $0.02768 | $0.02579 | $0.02685 | +1.78% | $56,667 | $45.64M |
| Sep 1, 2026 | $0.02667 | $0.02756 | $0.02594 | $0.02638 | -1.09% | $57,834 | $44.84M |
| Aug 31, 2026 | $0.02688 | $0.02756 | $0.02542 | $0.02667 | -0.78% | $60,359 | $45.33M |
| Aug 30, 2026 | $0.02852 | $0.03047 | $0.02661 | $0.02688 | -5.75% | $85,480 | $45.69M |
| Aug 29, 2026 | $0.02864 | $0.02868 | $0.02813 | $0.02852 | -0.42% | $51,162 | $48.47M |
| Aug 28, 2026 | $0.02932 | $0.02988 | $0.02785 | $0.02864 | -2.32% | $51,843 | $48.68M |
| Aug 27, 2026 | $0.02946 | $0.03005 | $0.0289 | $0.02932 | -0.48% | $56,224 | $49.83M |
| Aug 26, 2026 | $0.02925 | $0.02974 | $0.02816 | $0.02946 | +0.72% | $57,169 | $50.07M |
| Aug 25, 2026 | $0.02955 | $0.03077 | $0.02901 | $0.02925 | -1.02% | $56,497 | $49.71M |
| Aug 24, 2026 | $0.03055 | $0.03057 | $0.02919 | $0.02955 | -3.27% | $58,218 | $50.22M |
| Aug 23, 2026 | $0.03006 | $0.03109 | $0.02844 | $0.03055 | +1.63% | $62,967 | $51.92M |
| Aug 22, 2026 | $0.03169 | $0.03283 | $0.02961 | $0.03006 | -5.14% | $65,877 | $51.09M |
| Aug 21, 2026 | $0.02892 | $0.03209 | $0.02886 | $0.03169 | +9.58% | $59,519 | $53.86M |
| Aug 20, 2026 | $0.02876 | $0.02941 | $0.02842 | $0.02892 | +0.56% | $57,886 | $49.15M |
| Aug 19, 2026 | $0.02743 | $0.02911 | $0.02722 | $0.02876 | +4.85% | $62,860 | $48.88M |
| Aug 18, 2026 | $0.02765 | $0.02787 | $0.02726 | $0.02743 | -0.80% | $53,770 | $46.62M |
| Aug 17, 2026 | $0.02945 | $0.02989 | $0.02719 | $0.02765 | -6.11% | $71,805 | $46.99M |
| Aug 16, 2026 | $0.02986 | $0.03016 | $0.02942 | $0.02945 | -1.37% | $53,888 | $50.05M |
| Aug 15, 2026 | $0.03081 | $0.03138 | $0.02967 | $0.02986 | -3.08% | $56,699 | $50.75M |
| Aug 14, 2026 | $0.03164 | $0.03197 | $0.03062 | $0.03081 | -2.62% | $55,630 | $52.37M |
| Aug 13, 2026 | $0.03276 | $0.03294 | $0.03149 | $0.03164 | -3.42% | $55,663 | $53.78M |
| Aug 12, 2026 | $0.03279 | $0.03432 | $0.0321 | $0.03276 | -0.09% | $64,386 | $55.68M |
| Aug 11, 2026 | $0.03067 | $0.0333 | $0.02961 | $0.03279 | +6.91% | $64,520 | $55.73M |
| Aug 10, 2026 | $0.02951 | $0.03169 | $0.02936 | $0.03067 | +3.93% | $71,298 | $52.13M |
| Aug 9, 2026 | $0.02923 | $0.03029 | $0.02894 | $0.02951 | +0.96% | $63,375 | $50.16M |
| Aug 8, 2026 | $0.02765 | $0.03099 | $0.02755 | $0.02923 | +5.71% | $61,152 | $49.68M |
| Aug 7, 2026 | $0.02772 | $0.02845 | $0.02726 | $0.02765 | — | $59,136 | $46.99M |
Flow Historical Data FAQ
Window highs, lows, best/worst days and volume for FlowWhat is the all-time high for FLOW?
Flow's record price is about $42.40. It currently trades at $0.02205, roughly 99.9% below that peak. The all-time low on record is $0.02161796. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the FLOW market cap?
Flow has a market capitalisation of about $37.52M, on roughly $2.31M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did FLOW change over this window?
Across 90 daily candles, close-to-close moved down 20.22%.
What were FLOW's high and low in this window?
In this sample, the highest trade print is about $0.03777 (Oct 12, 2026) and the lowest about $0.02146 (Oct 30, 2026).
What were FLOW's best and worst days in this window?
Best close-to-close day was about +11.55% (Sep 17, 2026); worst was -12.05% (Oct 29, 2026).