Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.6169 USDT |
690,087.3604 |
0.6499 USDT |
0.5785 USDT |
0.6576 USDT |
0.5793 USDT |
| 2024-08-26 |
0.6520 USDT |
2,945,728.4502 |
0.6094 USDT |
0.5996 USDT |
0.7038 USDT |
0.6186 USDT |
| 2024-08-25 |
0.5919 USDT |
629,266.8414 |
0.5903 USDT |
0.5715 USDT |
0.6217 USDT |
0.6113 USDT |
| 2024-08-24 |
0.5946 USDT |
843,242.9987 |
0.5806 USDT |
0.5655 USDT |
0.6166 USDT |
0.5889 USDT |
| 2024-08-23 |
0.5705 USDT |
638,487.6882 |
0.5512 USDT |
0.5508 USDT |
0.5924 USDT |
0.5834 USDT |
| 2024-08-22 |
0.5716 USDT |
521,718.6758 |
0.5745 USDT |
0.5463 USDT |
0.5948 USDT |
0.5482 USDT |
| 2024-08-21 |
0.5702 USDT |
603,631.9571 |
0.5699 USDT |
0.5534 USDT |
0.5898 USDT |
0.5680 USDT |
| 2024-08-20 |
0.6015 USDT |
1,355,582.2422 |
0.5910 USDT |
0.5551 USDT |
0.6344 USDT |
0.5733 USDT |
| 2024-08-19 |
0.6006 USDT |
2,927,822.1764 |
0.5674 USDT |
0.5413 USDT |
0.6914 USDT |
0.5944 USDT |
| 2024-08-18 |
0.6038 USDT |
2,174,989.9278 |
0.4718 USDT |
0.4660 USDT |
0.7042 USDT |
0.5749 USDT |
| 2024-08-17 |
0.4587 USDT |
162,177.0289 |
0.4529 USDT |
0.4497 USDT |
0.4695 USDT |
0.4680 USDT |
| 2024-08-16 |
0.4641 USDT |
452,186.4652 |
0.4664 USDT |
0.4465 USDT |
0.4863 USDT |
0.4585 USDT |
| 2024-08-15 |
0.4858 USDT |
251,936.8441 |
0.4986 USDT |
0.4600 USDT |
0.5015 USDT |
0.4634 USDT |
| 2024-08-14 |
0.5009 USDT |
291,453.1838 |
0.5002 USDT |
0.4919 USDT |
0.5122 USDT |
0.4969 USDT |
| 2024-08-13 |
0.4965 USDT |
285,025.4935 |
0.5117 USDT |
0.4855 USDT |
0.5127 USDT |
0.5001 USDT |
| 2024-08-12 |
0.5081 USDT |
184,005.0925 |
0.4956 USDT |
0.4930 USDT |
0.5182 USDT |
0.5031 USDT |
| 2024-08-11 |
0.5067 USDT |
238,508.5761 |
0.5139 USDT |
0.4911 USDT |
0.5197 USDT |
0.4944 USDT |
| 2024-08-10 |
0.5023 USDT |
121,869.8001 |
0.4896 USDT |
0.4893 USDT |
0.5133 USDT |
0.5096 USDT |
| 2024-08-09 |
0.4956 USDT |
328,861.4693 |
0.5031 USDT |
0.4804 USDT |
0.5125 USDT |
0.4890 USDT |
| 2024-08-08 |
0.4827 USDT |
171,382.2018 |
0.4603 USDT |
0.4533 USDT |
0.4961 USDT |
0.4911 USDT |
| 2024-08-07 |
0.4717 USDT |
761,592.4460 |
0.4794 USDT |
0.4456 USDT |
0.4876 USDT |
0.4527 USDT |
| 2024-08-06 |
0.4762 USDT |
609,900.3844 |
0.4464 USDT |
0.4461 USDT |
0.4940 USDT |
0.4783 USDT |
| 2024-08-05 |
0.4322 USDT |
1,809,961.1651 |
0.4734 USDT |
0.3922 USDT |
0.4751 USDT |
0.4491 USDT |
| 2024-08-04 |
0.4888 USDT |
687,656.7777 |
0.5072 USDT |
0.4544 USDT |
0.5224 USDT |
0.4812 USDT |
| 2024-08-03 |
0.5334 USDT |
541,778.1312 |
0.5429 USDT |
0.5086 USDT |
0.5598 USDT |
0.5122 USDT |
| 2024-08-02 |
0.5634 USDT |
420,148.0167 |
0.5834 USDT |
0.5357 USDT |
0.5866 USDT |
0.5398 USDT |
| 2024-08-01 |
0.5740 USDT |
601,680.3744 |
0.5935 USDT |
0.5493 USDT |
0.5988 USDT |
0.5840 USDT |
| 2024-07-31 |
0.6290 USDT |
557,876.1402 |
0.6314 USDT |
0.6185 USDT |
0.6450 USDT |
0.6218 USDT |
| 2024-07-30 |
0.6638 USDT |
633,746.0477 |
0.7001 USDT |
0.6263 USDT |
0.7082 USDT |
0.6311 USDT |
| 2024-07-29 |
0.7076 USDT |
404,189.5309 |
0.6914 USDT |
0.6864 USDT |
0.7242 USDT |
0.6984 USDT |
| 2024-07-28 |
0.6827 USDT |
286,491.7886 |
0.6997 USDT |
0.6716 USDT |
0.7002 USDT |
0.6807 USDT |
| 2024-07-27 |
0.7026 USDT |
299,956.5948 |
0.6963 USDT |
0.6888 USDT |
0.7155 USDT |
0.7032 USDT |
| 2024-07-26 |
0.6918 USDT |
379,876.3463 |
0.6704 USDT |
0.6693 USDT |
0.6992 USDT |
0.6974 USDT |
| 2024-07-25 |
0.6497 USDT |
290,647.2927 |
0.6635 USDT |
0.6355 USDT |
0.6681 USDT |
0.6427 USDT |
| 2024-07-24 |
0.6762 USDT |
227,173.4541 |
0.6685 USDT |
0.6605 USDT |
0.6905 USDT |
0.6639 USDT |
| 2024-07-23 |
0.6836 USDT |
259,097.8384 |
0.6936 USDT |
0.6629 USDT |
0.7056 USDT |
0.6663 USDT |
| 2024-07-22 |
0.7119 USDT |
239,767.8907 |
0.7162 USDT |
0.6954 USDT |
0.7254 USDT |
0.7082 USDT |
| 2024-07-21 |
0.6997 USDT |
677,359.6703 |
0.6878 USDT |
0.6500 USDT |
0.7261 USDT |
0.7250 USDT |
| 2024-07-20 |
0.6937 USDT |
366,757.4626 |
0.6758 USDT |
0.6744 USDT |
0.7111 USDT |
0.6911 USDT |
| 2024-07-19 |
0.6618 USDT |
243,169.3273 |
0.6471 USDT |
0.6327 USDT |
0.6884 USDT |
0.6867 USDT |
| 2024-07-18 |
0.6565 USDT |
299,879.3299 |
0.6540 USDT |
0.6337 USDT |
0.6800 USDT |
0.6378 USDT |
| 2024-07-17 |
0.6678 USDT |
456,987.6206 |
0.6548 USDT |
0.6514 USDT |
0.6859 USDT |
0.6532 USDT |
| 2024-07-16 |
0.6524 USDT |
450,727.3500 |
0.6689 USDT |
0.6322 USDT |
0.6765 USDT |
0.6522 USDT |
| 2024-07-15 |
0.6417 USDT |
314,982.2057 |
0.6351 USDT |
0.6307 USDT |
0.6562 USDT |
0.6532 USDT |
| 2024-07-14 |
0.6232 USDT |
573,597.0450 |
0.6160 USDT |
0.6124 USDT |
0.6371 USDT |
0.6256 USDT |
| 2024-07-13 |
0.6050 USDT |
308,399.0321 |
0.5906 USDT |
0.5886 USDT |
0.6230 USDT |
0.6160 USDT |
| 2024-07-12 |
0.5750 USDT |
396,875.1518 |
0.5707 USDT |
0.5522 USDT |
0.5962 USDT |
0.5881 USDT |
| 2024-07-11 |
0.5702 USDT |
329,705.4073 |
0.5601 USDT |
0.5515 USDT |
0.5817 USDT |
0.5721 USDT |
| 2024-07-10 |
0.5631 USDT |
362,171.6404 |
0.5542 USDT |
0.5464 USDT |
0.5749 USDT |
0.5588 USDT |
| 2024-07-09 |
0.5458 USDT |
471,440.7233 |
0.5402 USDT |
0.5346 USDT |
0.5532 USDT |
0.5505 USDT |