Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.5463 USDT |
1,086,227.7342 |
0.5552 USDT |
0.5268 USDT |
0.5591 USDT |
0.5419 USDT |
| 2024-10-14 |
0.5455 USDT |
406,560.7298 |
0.5286 USDT |
0.5228 USDT |
0.5578 USDT |
0.5538 USDT |
| 2024-10-13 |
0.5245 USDT |
332,388.2610 |
0.5320 USDT |
0.5123 USDT |
0.5348 USDT |
0.5264 USDT |
| 2024-10-12 |
0.5332 USDT |
401,742.4671 |
0.5286 USDT |
0.5246 USDT |
0.5396 USDT |
0.5324 USDT |
| 2024-10-11 |
0.5182 USDT |
415,404.9891 |
0.5056 USDT |
0.5007 USDT |
0.5311 USDT |
0.5311 USDT |
| 2024-10-10 |
0.5076 USDT |
553,933.1852 |
0.5069 USDT |
0.4892 USDT |
0.5193 USDT |
0.4928 USDT |
| 2024-10-09 |
0.5227 USDT |
556,351.8047 |
0.5233 USDT |
0.5021 USDT |
0.5366 USDT |
0.5100 USDT |
| 2024-10-08 |
0.5274 USDT |
424,795.7359 |
0.5324 USDT |
0.5142 USDT |
0.5417 USDT |
0.5214 USDT |
| 2024-10-07 |
0.5508 USDT |
451,312.5581 |
0.5575 USDT |
0.5336 USDT |
0.5699 USDT |
0.5423 USDT |
| 2024-10-06 |
0.5555 USDT |
401,040.4007 |
0.5571 USDT |
0.5483 USDT |
0.5641 USDT |
0.5560 USDT |
| 2024-10-05 |
0.5573 USDT |
750,270.2100 |
0.5422 USDT |
0.5370 USDT |
0.5721 USDT |
0.5506 USDT |
| 2024-10-04 |
0.5402 USDT |
590,013.7590 |
0.5370 USDT |
0.5262 USDT |
0.5520 USDT |
0.5486 USDT |
| 2024-10-03 |
0.5181 USDT |
578,941.9204 |
0.5263 USDT |
0.5014 USDT |
0.5348 USDT |
0.5339 USDT |
| 2024-10-02 |
0.5342 USDT |
413,431.3911 |
0.5381 USDT |
0.5090 USDT |
0.5552 USDT |
0.5210 USDT |
| 2024-10-01 |
0.5718 USDT |
999,155.9408 |
0.5973 USDT |
0.5260 USDT |
0.6260 USDT |
0.5390 USDT |
| 2024-09-30 |
0.6172 USDT |
852,049.4921 |
0.6370 USDT |
0.5927 USDT |
0.6386 USDT |
0.5976 USDT |
| 2024-09-29 |
0.6266 USDT |
531,712.2622 |
0.6325 USDT |
0.6125 USDT |
0.6444 USDT |
0.6370 USDT |
| 2024-09-28 |
0.6359 USDT |
801,018.5376 |
0.6518 USDT |
0.6115 USDT |
0.6597 USDT |
0.6278 USDT |
| 2024-09-27 |
0.6491 USDT |
847,522.8503 |
0.6344 USDT |
0.6340 USDT |
0.6608 USDT |
0.6471 USDT |
| 2024-09-26 |
0.6302 USDT |
971,654.1231 |
0.6120 USDT |
0.5971 USDT |
0.6454 USDT |
0.6335 USDT |
| 2024-09-25 |
0.6347 USDT |
719,978.6161 |
0.6451 USDT |
0.6130 USDT |
0.6525 USDT |
0.6140 USDT |
| 2024-09-24 |
0.6299 USDT |
507,961.6884 |
0.6353 USDT |
0.6162 USDT |
0.6406 USDT |
0.6338 USDT |
| 2024-09-23 |
0.6316 USDT |
582,924.7777 |
0.6125 USDT |
0.5987 USDT |
0.6444 USDT |
0.6386 USDT |
| 2024-09-22 |
0.6198 USDT |
224,455.9420 |
0.6430 USDT |
0.6051 USDT |
0.6430 USDT |
0.6130 USDT |
| 2024-09-21 |
0.6299 USDT |
319,579.4574 |
0.6215 USDT |
0.6112 USDT |
0.6458 USDT |
0.6390 USDT |
| 2024-09-20 |
0.6228 USDT |
919,000.2513 |
0.6186 USDT |
0.6061 USDT |
0.6433 USDT |
0.6182 USDT |
| 2024-09-19 |
0.6209 USDT |
751,744.1194 |
0.6167 USDT |
0.6112 USDT |
0.6298 USDT |
0.6195 USDT |
| 2024-09-18 |
0.5936 USDT |
722,489.4205 |
0.5885 USDT |
0.5721 USDT |
0.6100 USDT |
0.6059 USDT |
| 2024-09-17 |
0.5842 USDT |
606,619.5706 |
0.5650 USDT |
0.5595 USDT |
0.6000 USDT |
0.5905 USDT |
| 2024-09-16 |
0.5723 USDT |
534,058.5289 |
0.5850 USDT |
0.5605 USDT |
0.5880 USDT |
0.5631 USDT |
| 2024-09-15 |
0.6078 USDT |
639,466.3271 |
0.6330 USDT |
0.5950 USDT |
0.6335 USDT |
0.5982 USDT |
| 2024-09-14 |
0.6104 USDT |
845,044.0959 |
0.6058 USDT |
0.5938 USDT |
0.6336 USDT |
0.6323 USDT |
| 2024-09-13 |
0.5905 USDT |
588,713.4434 |
0.5933 USDT |
0.5736 USDT |
0.6118 USDT |
0.5955 USDT |
| 2024-09-12 |
0.5842 USDT |
1,068,196.7707 |
0.5901 USDT |
0.5695 USDT |
0.6006 USDT |
0.5819 USDT |
| 2024-09-11 |
0.5862 USDT |
1,299,027.5074 |
0.5724 USDT |
0.5657 USDT |
0.6044 USDT |
0.5892 USDT |
| 2024-09-10 |
0.5730 USDT |
487,176.6067 |
0.5779 USDT |
0.5626 USDT |
0.5801 USDT |
0.5718 USDT |
| 2024-09-09 |
0.5663 USDT |
871,428.3189 |
0.5792 USDT |
0.5404 USDT |
0.5859 USDT |
0.5780 USDT |
| 2024-09-08 |
0.5695 USDT |
1,183,914.4935 |
0.5348 USDT |
0.5337 USDT |
0.5951 USDT |
0.5796 USDT |
| 2024-09-07 |
0.5380 USDT |
435,636.7199 |
0.5298 USDT |
0.5232 USDT |
0.5504 USDT |
0.5316 USDT |
| 2024-09-06 |
0.5378 USDT |
1,139,403.9906 |
0.5432 USDT |
0.5227 USDT |
0.5560 USDT |
0.5290 USDT |
| 2024-09-05 |
0.5649 USDT |
939,159.8258 |
0.5858 USDT |
0.5465 USDT |
0.5951 USDT |
0.5479 USDT |
| 2024-09-04 |
0.5994 USDT |
2,047,896.7884 |
0.6087 USDT |
0.5732 USDT |
0.6216 USDT |
0.5865 USDT |
| 2024-09-03 |
0.6553 USDT |
3,780,306.9182 |
0.5428 USDT |
0.5419 USDT |
0.7180 USDT |
0.6410 USDT |
| 2024-09-02 |
0.5330 USDT |
1,096,604.0404 |
0.4983 USDT |
0.4966 USDT |
0.5596 USDT |
0.5436 USDT |
| 2024-09-01 |
0.5029 USDT |
285,623.4453 |
0.5084 USDT |
0.4938 USDT |
0.5163 USDT |
0.4959 USDT |
| 2024-08-31 |
0.5216 USDT |
525,203.0530 |
0.5174 USDT |
0.5026 USDT |
0.5473 USDT |
0.5081 USDT |
| 2024-08-30 |
0.5169 USDT |
579,594.9411 |
0.5351 USDT |
0.4940 USDT |
0.5355 USDT |
0.5103 USDT |
| 2024-08-29 |
0.5544 USDT |
585,874.3111 |
0.5610 USDT |
0.5299 USDT |
0.5692 USDT |
0.5362 USDT |
| 2024-08-28 |
0.5668 USDT |
555,425.2994 |
0.5711 USDT |
0.5490 USDT |
0.5868 USDT |
0.5700 USDT |
| 2024-08-27 |
0.6169 USDT |
690,087.3604 |
0.6499 USDT |
0.5785 USDT |
0.6576 USDT |
0.5793 USDT |