Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.8764 USDT |
1,814,820.2393 |
0.8762 USDT |
0.8342 USDT |
0.9192 USDT |
0.8802 USDT |
| 2024-12-03 |
0.8188 USDT |
1,757,223.2057 |
0.7966 USDT |
0.7810 USDT |
0.8603 USDT |
0.8014 USDT |
| 2024-12-02 |
0.7678 USDT |
2,670,894.3668 |
0.7847 USDT |
0.7330 USDT |
0.8264 USDT |
0.7835 USDT |
| 2024-12-01 |
0.7949 USDT |
935,295.1627 |
0.7936 USDT |
0.7659 USDT |
0.8202 USDT |
0.8035 USDT |
| 2024-11-30 |
0.7952 USDT |
1,100,556.4215 |
0.7905 USDT |
0.7747 USDT |
0.8174 USDT |
0.7983 USDT |
| 2024-11-29 |
0.7749 USDT |
1,396,809.0719 |
0.7803 USDT |
0.7430 USDT |
0.8052 USDT |
0.7959 USDT |
| 2024-11-28 |
0.7415 USDT |
1,858,965.3902 |
0.7450 USDT |
0.7123 USDT |
0.7869 USDT |
0.7758 USDT |
| 2024-11-27 |
0.7131 USDT |
1,499,575.4001 |
0.7119 USDT |
0.6905 USDT |
0.7368 USDT |
0.7283 USDT |
| 2024-11-26 |
0.7007 USDT |
2,570,532.5647 |
0.7274 USDT |
0.6637 USDT |
0.7363 USDT |
0.7027 USDT |
| 2024-11-25 |
0.7386 USDT |
3,130,346.1423 |
0.7277 USDT |
0.6918 USDT |
0.8229 USDT |
0.7555 USDT |
| 2024-11-24 |
0.7031 USDT |
3,820,879.9446 |
0.6522 USDT |
0.6474 USDT |
0.7562 USDT |
0.7201 USDT |
| 2024-11-23 |
0.6360 USDT |
2,576,824.9513 |
0.6133 USDT |
0.6060 USDT |
0.6687 USDT |
0.6565 USDT |
| 2024-11-22 |
0.5904 USDT |
2,216,238.7458 |
0.5784 USDT |
0.5688 USDT |
0.6136 USDT |
0.6126 USDT |
| 2024-11-21 |
0.5570 USDT |
1,576,272.0927 |
0.5363 USDT |
0.5236 USDT |
0.5866 USDT |
0.5731 USDT |
| 2024-11-20 |
0.5577 USDT |
732,136.2535 |
0.5720 USDT |
0.5419 USDT |
0.5720 USDT |
0.5641 USDT |
| 2024-11-19 |
0.5754 USDT |
1,635,992.8271 |
0.6022 USDT |
0.5042 USDT |
0.6058 USDT |
0.5609 USDT |
| 2024-11-18 |
0.5843 USDT |
1,399,012.6229 |
0.5690 USDT |
0.5623 USDT |
0.6028 USDT |
0.5974 USDT |
| 2024-11-17 |
0.5845 USDT |
1,231,567.8767 |
0.5791 USDT |
0.5437 USDT |
0.6077 USDT |
0.5822 USDT |
| 2024-11-16 |
0.5677 USDT |
1,061,789.4559 |
0.5539 USDT |
0.5495 USDT |
0.5837 USDT |
0.5745 USDT |
| 2024-11-15 |
0.5420 USDT |
842,696.1483 |
0.5371 USDT |
0.5241 USDT |
0.5586 USDT |
0.5381 USDT |
| 2024-11-14 |
0.5622 USDT |
1,226,577.2059 |
0.5708 USDT |
0.5414 USDT |
0.5915 USDT |
0.5463 USDT |
| 2024-11-13 |
0.5677 USDT |
1,938,781.7536 |
0.5932 USDT |
0.5427 USDT |
0.6000 USDT |
0.5650 USDT |
| 2024-11-12 |
0.5988 USDT |
2,337,464.0527 |
0.6293 USDT |
0.5605 USDT |
0.6315 USDT |
0.5864 USDT |
| 2024-11-11 |
0.6132 USDT |
2,173,066.0887 |
0.5906 USDT |
0.5860 USDT |
0.6350 USDT |
0.6265 USDT |
| 2024-11-10 |
0.5705 USDT |
904,390.1624 |
0.5614 USDT |
0.5481 USDT |
0.5936 USDT |
0.5930 USDT |
| 2024-11-09 |
0.5472 USDT |
559,873.5640 |
0.5441 USDT |
0.5326 USDT |
0.5596 USDT |
0.5493 USDT |
| 2024-11-08 |
0.5386 USDT |
594,382.5650 |
0.5459 USDT |
0.5252 USDT |
0.5508 USDT |
0.5406 USDT |
| 2024-11-07 |
0.5327 USDT |
2,229,981.7145 |
0.5313 USDT |
0.4995 USDT |
0.5503 USDT |
0.5450 USDT |
| 2024-11-06 |
0.5134 USDT |
1,561,378.0545 |
0.4912 USDT |
0.4912 USDT |
0.5288 USDT |
0.5282 USDT |
| 2024-11-05 |
0.4848 USDT |
898,009.8340 |
0.4858 USDT |
0.4715 USDT |
0.5053 USDT |
0.4940 USDT |
| 2024-11-04 |
0.4871 USDT |
931,320.6746 |
0.4818 USDT |
0.4690 USDT |
0.5030 USDT |
0.4816 USDT |
| 2024-11-03 |
0.4850 USDT |
918,916.9478 |
0.5010 USDT |
0.4625 USDT |
0.5105 USDT |
0.4823 USDT |
| 2024-11-02 |
0.5078 USDT |
1,319,253.1662 |
0.5009 USDT |
0.4898 USDT |
0.5237 USDT |
0.4986 USDT |
| 2024-11-01 |
0.4981 USDT |
1,364,992.7894 |
0.4921 USDT |
0.4753 USDT |
0.5204 USDT |
0.4999 USDT |
| 2024-10-31 |
0.4923 USDT |
542,250.0746 |
0.5076 USDT |
0.4778 USDT |
0.5087 USDT |
0.4979 USDT |
| 2024-10-30 |
0.5081 USDT |
615,460.8134 |
0.5074 USDT |
0.4982 USDT |
0.5167 USDT |
0.5053 USDT |
| 2024-10-29 |
0.5150 USDT |
1,732,895.3585 |
0.4808 USDT |
0.4801 USDT |
0.5397 USDT |
0.5031 USDT |
| 2024-10-28 |
0.4754 USDT |
675,709.7301 |
0.4863 USDT |
0.4614 USDT |
0.4873 USDT |
0.4753 USDT |
| 2024-10-27 |
0.4809 USDT |
824,862.8152 |
0.4883 USDT |
0.4702 USDT |
0.4914 USDT |
0.4903 USDT |
| 2024-10-26 |
0.4924 USDT |
672,321.0142 |
0.4898 USDT |
0.4827 USDT |
0.5049 USDT |
0.4883 USDT |
| 2024-10-25 |
0.5271 USDT |
441,590.0849 |
0.5323 USDT |
0.5078 USDT |
0.5430 USDT |
0.5174 USDT |
| 2024-10-24 |
0.5263 USDT |
603,015.9056 |
0.5193 USDT |
0.5169 USDT |
0.5344 USDT |
0.5317 USDT |
| 2024-10-23 |
0.5232 USDT |
632,890.1467 |
0.5485 USDT |
0.5073 USDT |
0.5491 USDT |
0.5191 USDT |
| 2024-10-22 |
0.5420 USDT |
689,191.4314 |
0.5425 USDT |
0.5312 USDT |
0.5538 USDT |
0.5495 USDT |
| 2024-10-21 |
0.5492 USDT |
400,573.9056 |
0.5623 USDT |
0.5347 USDT |
0.5655 USDT |
0.5441 USDT |
| 2024-10-20 |
0.5488 USDT |
293,452.1622 |
0.5354 USDT |
0.5282 USDT |
0.5623 USDT |
0.5532 USDT |
| 2024-10-19 |
0.5364 USDT |
227,749.6146 |
0.5358 USDT |
0.5288 USDT |
0.5436 USDT |
0.5356 USDT |
| 2024-10-18 |
0.5348 USDT |
504,196.9196 |
0.5304 USDT |
0.5230 USDT |
0.5439 USDT |
0.5319 USDT |
| 2024-10-17 |
0.5275 USDT |
496,188.0075 |
0.5324 USDT |
0.5174 USDT |
0.5373 USDT |
0.5206 USDT |
| 2024-10-16 |
0.5362 USDT |
619,759.1634 |
0.5474 USDT |
0.5258 USDT |
0.5510 USDT |
0.5295 USDT |