Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.9988 USDT |
109,124.4651 |
0.9874 USDT |
0.9840 USDT |
1.0286 USDT |
0.9930 USDT |
| 2024-04-22 |
0.9844 USDT |
339,693.1737 |
0.9619 USDT |
0.9109 USDT |
1.0161 USDT |
0.9755 USDT |
| 2024-04-21 |
0.9551 USDT |
134,196.6217 |
0.9647 USDT |
0.9331 USDT |
0.9790 USDT |
0.9594 USDT |
| 2024-04-20 |
0.9368 USDT |
150,418.7764 |
0.9120 USDT |
0.9043 USDT |
0.9729 USDT |
0.9683 USDT |
| 2024-04-19 |
0.9148 USDT |
353,897.3511 |
0.9168 USDT |
0.8500 USDT |
0.9536 USDT |
0.9253 USDT |
| 2024-04-18 |
0.8893 USDT |
284,857.8410 |
0.8727 USDT |
0.8533 USDT |
0.9186 USDT |
0.9150 USDT |
| 2024-04-17 |
0.8474 USDT |
727,675.3321 |
0.9104 USDT |
0.8050 USDT |
0.9117 USDT |
0.8983 USDT |
| 2024-04-16 |
0.8812 USDT |
476,762.9953 |
0.8820 USDT |
0.8445 USDT |
0.9237 USDT |
0.9015 USDT |
| 2024-04-15 |
0.9205 USDT |
557,660.1717 |
0.9379 USDT |
0.8481 USDT |
0.9792 USDT |
0.8832 USDT |
| 2024-04-14 |
0.8704 USDT |
356,018.3398 |
0.8703 USDT |
0.8240 USDT |
0.9300 USDT |
0.9060 USDT |
| 2024-04-13 |
0.8785 USDT |
892,703.9144 |
0.9702 USDT |
0.7479 USDT |
1.0023 USDT |
0.9060 USDT |
| 2024-04-12 |
1.0170 USDT |
797,528.1973 |
1.0760 USDT |
0.9497 USDT |
1.1247 USDT |
0.9926 USDT |
| 2024-04-11 |
1.0844 USDT |
114,073.2114 |
1.1026 USDT |
1.0597 USDT |
1.1070 USDT |
1.0695 USDT |
| 2024-04-10 |
1.0679 USDT |
295,897.3032 |
1.0887 USDT |
1.0405 USDT |
1.1089 USDT |
1.0920 USDT |
| 2024-04-09 |
1.1222 USDT |
291,592.4548 |
1.1608 USDT |
1.0779 USDT |
1.1690 USDT |
1.0910 USDT |
| 2024-04-08 |
1.1546 USDT |
254,704.9139 |
1.1358 USDT |
1.1118 USDT |
1.1799 USDT |
1.1697 USDT |
| 2024-04-07 |
1.1347 USDT |
304,179.6956 |
1.1091 USDT |
1.1013 USDT |
1.1737 USDT |
1.1348 USDT |
| 2024-04-06 |
1.1080 USDT |
157,336.8316 |
1.0992 USDT |
1.0910 USDT |
1.1232 USDT |
1.1044 USDT |
| 2024-04-05 |
1.1004 USDT |
537,629.1739 |
1.1487 USDT |
1.0534 USDT |
1.1700 USDT |
1.1084 USDT |
| 2024-04-04 |
1.1575 USDT |
405,354.7056 |
1.2042 USDT |
1.1150 USDT |
1.2086 USDT |
1.1566 USDT |
| 2024-04-03 |
1.1570 USDT |
512,824.3938 |
1.1186 USDT |
1.0800 USDT |
1.2300 USDT |
1.1664 USDT |
| 2024-04-02 |
1.1116 USDT |
918,046.6211 |
1.2150 USDT |
1.0636 USDT |
1.2150 USDT |
1.1080 USDT |
| 2024-04-01 |
1.2203 USDT |
795,576.2882 |
1.3268 USDT |
1.1643 USDT |
1.3277 USDT |
1.2140 USDT |
| 2024-03-31 |
1.3144 USDT |
182,186.2521 |
1.2996 USDT |
1.2941 USDT |
1.3265 USDT |
1.3249 USDT |
| 2024-03-30 |
1.3154 USDT |
396,077.4416 |
1.2979 USDT |
1.2920 USDT |
1.3438 USDT |
1.3148 USDT |
| 2024-03-29 |
1.3211 USDT |
607,919.2017 |
1.3361 USDT |
1.2952 USDT |
1.3587 USDT |
1.3230 USDT |
| 2024-03-28 |
1.2957 USDT |
636,048.2058 |
1.2942 USDT |
1.2640 USDT |
1.3320 USDT |
1.3250 USDT |
| 2024-03-27 |
1.3147 USDT |
1,806,556.7404 |
1.3416 USDT |
1.2696 USDT |
1.3627 USDT |
1.2914 USDT |
| 2024-03-26 |
1.3647 USDT |
3,526,623.9884 |
1.3909 USDT |
1.1934 USDT |
1.4485 USDT |
1.3477 USDT |
| 2024-03-25 |
1.3730 USDT |
1,437,355.7908 |
1.3534 USDT |
1.3340 USDT |
1.4174 USDT |
1.4027 USDT |
| 2024-03-24 |
1.3003 USDT |
1,448,651.1384 |
1.2995 USDT |
1.2631 USDT |
1.3679 USDT |
1.3601 USDT |
| 2024-03-23 |
1.3390 USDT |
1,394,032.7451 |
1.2990 USDT |
1.2925 USDT |
1.3663 USDT |
1.3027 USDT |
| 2024-03-22 |
1.3133 USDT |
2,406,086.9963 |
1.3894 USDT |
1.2537 USDT |
1.4012 USDT |
1.2924 USDT |
| 2024-03-21 |
1.4158 USDT |
2,440,202.7130 |
1.4449 USDT |
1.3680 USDT |
1.4550 USDT |
1.3913 USDT |
| 2024-03-20 |
1.3520 USDT |
3,050,766.1354 |
1.3239 USDT |
1.2707 USDT |
1.4549 USDT |
1.4386 USDT |
| 2024-03-19 |
1.3710 USDT |
4,033,660.3578 |
1.4441 USDT |
1.2650 USDT |
1.4849 USDT |
1.4583 USDT |
| 2024-03-18 |
1.5820 USDT |
5,581,265.8758 |
1.6344 USDT |
1.4307 USDT |
1.7370 USDT |
1.4497 USDT |
| 2024-03-17 |
1.4718 USDT |
9,022,093.0914 |
1.2830 USDT |
1.2818 USDT |
1.6443 USDT |
1.6371 USDT |
| 2024-03-16 |
1.2607 USDT |
2,594,539.7910 |
1.3156 USDT |
1.1947 USDT |
1.3246 USDT |
1.2405 USDT |
| 2024-03-15 |
1.2791 USDT |
4,050,773.3041 |
1.3719 USDT |
1.1655 USDT |
1.3810 USDT |
1.3164 USDT |
| 2024-03-14 |
1.3362 USDT |
5,470,031.0059 |
1.3181 USDT |
1.2629 USDT |
1.4685 USDT |
1.3350 USDT |
| 2024-03-13 |
1.2442 USDT |
3,551,195.2683 |
1.1877 USDT |
1.1749 USDT |
1.3170 USDT |
1.2860 USDT |
| 2024-03-12 |
1.1679 USDT |
1,911,687.6666 |
1.2101 USDT |
1.1054 USDT |
1.2200 USDT |
1.1717 USDT |
| 2024-03-11 |
1.2009 USDT |
3,333,537.2820 |
1.1611 USDT |
1.1350 USDT |
1.2715 USDT |
1.2030 USDT |
| 2024-03-10 |
1.2064 USDT |
3,879,041.8139 |
1.2021 USDT |
1.1386 USDT |
1.2742 USDT |
1.1589 USDT |
| 2024-03-09 |
1.1389 USDT |
4,254,643.3054 |
1.0430 USDT |
1.0336 USDT |
1.2119 USDT |
1.1962 USDT |
| 2024-03-08 |
1.0406 USDT |
1,447,720.0872 |
1.0419 USDT |
1.0117 USDT |
1.0666 USDT |
1.0304 USDT |
| 2024-03-07 |
1.0249 USDT |
2,475,069.8450 |
1.0350 USDT |
0.9878 USDT |
1.0699 USDT |
1.0152 USDT |
| 2024-03-06 |
0.9727 USDT |
2,628,093.3658 |
0.9502 USDT |
0.9016 USDT |
1.0408 USDT |
1.0271 USDT |
| 2024-03-05 |
0.9753 USDT |
3,813,035.7183 |
1.0402 USDT |
0.8323 USDT |
1.0429 USDT |
0.9500 USDT |