Identifier on Kucoin: FLUX-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.3622 USDC |
52,049.5700 FLUX |
0.3591 USDC |
0.3557 USDC |
0.3669 USDC |
0.3583 USDC |
| 2025-02-26 |
0.3573 USDC |
77,662.3300 FLUX |
0.3569 USDC |
0.3497 USDC |
0.3646 USDC |
0.3530 USDC |
| 2025-02-25 |
0.3393 USDC |
179,963.4100 FLUX |
0.3425 USDC |
0.3226 USDC |
0.3523 USDC |
0.3522 USDC |
| 2025-02-24 |
0.3681 USDC |
88,487.0800 FLUX |
0.3996 USDC |
0.3427 USDC |
0.4024 USDC |
0.3437 USDC |
| 2025-02-23 |
0.4087 USDC |
33,918.5500 FLUX |
0.4127 USDC |
0.3978 USDC |
0.4207 USDC |
0.3978 USDC |
| 2025-02-22 |
0.4054 USDC |
44,998.5900 FLUX |
0.3976 USDC |
0.3963 USDC |
0.4183 USDC |
0.4139 USDC |
| 2025-02-21 |
0.4141 USDC |
91,284.7700 FLUX |
0.4129 USDC |
0.3933 USDC |
0.4345 USDC |
0.3945 USDC |
| 2025-02-20 |
0.4130 USDC |
89,439.9700 FLUX |
0.4309 USDC |
0.3979 USDC |
0.4391 USDC |
0.4119 USDC |
| 2025-02-19 |
0.4211 USDC |
41,880.7800 FLUX |
0.4129 USDC |
0.4080 USDC |
0.4474 USDC |
0.4282 USDC |
| 2025-02-18 |
0.4131 USDC |
84,973.0900 FLUX |
0.4360 USDC |
0.3966 USDC |
0.4371 USDC |
0.4098 USDC |
| 2025-02-17 |
0.4473 USDC |
55,912.7000 FLUX |
0.4454 USDC |
0.4300 USDC |
0.4701 USDC |
0.4391 USDC |
| 2025-02-16 |
0.4560 USDC |
63,136.1900 FLUX |
0.4548 USDC |
0.4437 USDC |
0.4739 USDC |
0.4463 USDC |
| 2025-02-15 |
0.4412 USDC |
23,631.9000 FLUX |
0.4487 USDC |
0.4322 USDC |
0.4487 USDC |
0.4360 USDC |
| 2025-02-14 |
0.4441 USDC |
34,742.9400 FLUX |
0.4309 USDC |
0.4309 USDC |
0.4580 USDC |
0.4535 USDC |
| 2025-02-13 |
0.4324 USDC |
51,143.7800 FLUX |
0.4441 USDC |
0.4228 USDC |
0.4553 USDC |
0.4306 USDC |
| 2025-02-12 |
0.4172 USDC |
63,770.5000 FLUX |
0.4102 USDC |
0.4012 USDC |
0.4426 USDC |
0.4289 USDC |
| 2025-02-11 |
0.4140 USDC |
59,222.6800 FLUX |
0.4002 USDC |
0.3998 USDC |
0.4356 USDC |
0.4117 USDC |
| 2025-02-10 |
0.3937 USDC |
60,805.3900 FLUX |
0.3892 USDC |
0.3774 USDC |
0.4056 USDC |
0.4016 USDC |
| 2025-02-09 |
0.3964 USDC |
53,227.4200 FLUX |
0.3908 USDC |
0.3848 USDC |
0.4100 USDC |
0.3896 USDC |
| 2025-02-08 |
0.3742 USDC |
66,548.9500 FLUX |
0.3782 USDC |
0.3615 USDC |
0.3949 USDC |
0.3864 USDC |
| 2025-02-07 |
0.3974 USDC |
99,034.1300 FLUX |
0.3867 USDC |
0.3841 USDC |
0.4090 USDC |
0.3884 USDC |
| 2025-02-06 |
0.3757 USDC |
153,678.9300 FLUX |
0.3837 USDC |
0.3520 USDC |
0.3955 USDC |
0.3860 USDC |
| 2025-02-05 |
0.3904 USDC |
118,667.3800 FLUX |
0.3994 USDC |
0.3763 USDC |
0.4024 USDC |
0.3814 USDC |
| 2025-02-04 |
0.4090 USDC |
109,807.5500 FLUX |
0.4397 USDC |
0.3908 USDC |
0.4432 USDC |
0.3931 USDC |
| 2025-02-03 |
0.3964 USDC |
225,485.2900 FLUX |
0.4434 USDC |
0.3291 USDC |
0.4434 USDC |
0.4281 USDC |
| 2025-02-02 |
0.4726 USDC |
105,796.5900 FLUX |
0.5067 USDC |
0.4254 USDC |
0.5218 USDC |
0.4310 USDC |
| 2025-02-01 |
0.5868 USDC |
98,198.6300 FLUX |
0.5649 USDC |
0.5275 USDC |
0.8000 USDC |
0.5288 USDC |
| 2025-01-31 |
0.5503 USDC |
126,328.9200 FLUX |
0.5251 USDC |
0.5097 USDC |
0.5956 USDC |
0.5610 USDC |
| 2025-01-30 |
0.5049 USDC |
53,737.7700 FLUX |
0.4678 USDC |
0.4645 USDC |
0.5359 USDC |
0.5231 USDC |
| 2025-01-29 |
0.4642 USDC |
77,955.0100 FLUX |
0.4527 USDC |
0.4516 USDC |
0.4826 USDC |
0.4734 USDC |
| 2025-01-28 |
0.4754 USDC |
58,481.3300 FLUX |
0.4778 USDC |
0.4634 USDC |
0.4904 USDC |
0.4645 USDC |
| 2025-01-27 |
0.4621 USDC |
78,587.5700 FLUX |
0.4951 USDC |
0.4106 USDC |
0.4961 USDC |
0.4585 USDC |
| 2025-01-26 |
0.5094 USDC |
55,009.1600 FLUX |
0.4998 USDC |
0.4995 USDC |
0.5206 USDC |
0.5106 USDC |
| 2025-01-25 |
0.4938 USDC |
46,717.7900 FLUX |
0.4888 USDC |
0.4813 USDC |
0.5033 USDC |
0.5013 USDC |
| 2025-01-24 |
0.5051 USDC |
55,339.9700 FLUX |
0.5063 USDC |
0.4917 USDC |
0.5154 USDC |
0.5026 USDC |
| 2025-01-23 |
0.5047 USDC |
92,775.7800 FLUX |
0.5188 USDC |
0.4909 USDC |
0.5224 USDC |
0.4964 USDC |
| 2025-01-22 |
0.5233 USDC |
52,389.6500 FLUX |
0.5260 USDC |
0.5096 USDC |
0.5358 USDC |
0.5190 USDC |
| 2025-01-21 |
0.5037 USDC |
94,423.7300 FLUX |
0.5086 USDC |
0.4782 USDC |
0.5303 USDC |
0.5193 USDC |
| 2025-01-20 |
0.5258 USDC |
72,919.1200 FLUX |
0.5198 USDC |
0.5031 USDC |
0.5628 USDC |
0.5108 USDC |
| 2025-01-19 |
0.5466 USDC |
95,170.4500 FLUX |
0.5724 USDC |
0.5114 USDC |
0.5847 USDC |
0.5589 USDC |
| 2025-01-18 |
0.5866 USDC |
49,782.5500 FLUX |
0.6133 USDC |
0.5692 USDC |
0.6188 USDC |
0.5727 USDC |
| 2025-01-17 |
0.5957 USDC |
46,682.0800 FLUX |
0.5735 USDC |
0.5735 USDC |
0.6105 USDC |
0.6102 USDC |
| 2025-01-16 |
0.5772 USDC |
61,287.0600 FLUX |
0.5900 USDC |
0.5631 USDC |
0.5923 USDC |
0.5818 USDC |
| 2025-01-15 |
0.5655 USDC |
48,901.0500 FLUX |
0.5628 USDC |
0.5487 USDC |
0.5900 USDC |
0.5876 USDC |
| 2025-01-14 |
0.5538 USDC |
58,513.9600 FLUX |
0.5452 USDC |
0.5402 USDC |
0.5653 USDC |
0.5636 USDC |
| 2025-01-13 |
0.5321 USDC |
64,427.5200 FLUX |
0.5598 USDC |
0.4969 USDC |
0.5728 USDC |
0.5208 USDC |
| 2025-01-12 |
0.5732 USDC |
26,085.6100 FLUX |
0.5739 USDC |
0.5548 USDC |
0.5988 USDC |
0.5557 USDC |
| 2025-01-11 |
0.5775 USDC |
24,543.2500 FLUX |
0.5889 USDC |
0.5668 USDC |
0.5910 USDC |
0.5756 USDC |
| 2025-01-10 |
0.5846 USDC |
55,151.6300 FLUX |
0.5708 USDC |
0.5657 USDC |
0.6051 USDC |
0.5840 USDC |
| 2025-01-09 |
0.5632 USDC |
56,773.6200 FLUX |
0.5716 USDC |
0.5466 USDC |
0.5799 USDC |
0.5542 USDC |