Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.5400 USDT |
396,322.9517 |
0.5301 USDT |
0.5106 USDT |
0.5670 USDT |
0.5374 USDT |
| 2024-07-07 |
0.5501 USDT |
551,458.7908 |
0.5761 USDT |
0.5263 USDT |
0.5829 USDT |
0.5309 USDT |
| 2024-07-06 |
0.5549 USDT |
383,558.6108 |
0.5324 USDT |
0.5268 USDT |
0.5836 USDT |
0.5819 USDT |
| 2024-07-05 |
0.5135 USDT |
2,586,650.1882 |
0.5687 USDT |
0.4784 USDT |
0.5704 USDT |
0.5390 USDT |
| 2024-07-04 |
0.5920 USDT |
1,205,563.9423 |
0.6286 USDT |
0.5680 USDT |
0.6356 USDT |
0.5840 USDT |
| 2024-07-03 |
0.6326 USDT |
1,126,600.9448 |
0.6327 USDT |
0.6122 USDT |
0.6682 USDT |
0.6355 USDT |
| 2024-07-02 |
0.6414 USDT |
639,437.5945 |
0.6509 USDT |
0.6262 USDT |
0.6586 USDT |
0.6299 USDT |
| 2024-07-01 |
0.6408 USDT |
917,796.1852 |
0.6407 USDT |
0.6293 USDT |
0.6570 USDT |
0.6530 USDT |
| 2024-06-30 |
0.6268 USDT |
522,983.8267 |
0.6242 USDT |
0.6130 USDT |
0.6366 USDT |
0.6280 USDT |
| 2024-06-29 |
0.6497 USDT |
473,171.9850 |
0.6645 USDT |
0.6244 USDT |
0.6686 USDT |
0.6270 USDT |
| 2024-06-28 |
0.6680 USDT |
788,412.6382 |
0.6631 USDT |
0.6547 USDT |
0.6835 USDT |
0.6698 USDT |
| 2024-06-27 |
0.6458 USDT |
535,799.9069 |
0.6193 USDT |
0.6164 USDT |
0.6757 USDT |
0.6636 USDT |
| 2024-06-26 |
0.6371 USDT |
717,120.3908 |
0.6537 USDT |
0.6107 USDT |
0.6940 USDT |
0.6231 USDT |
| 2024-06-25 |
0.6405 USDT |
615,221.6707 |
0.6347 USDT |
0.6218 USDT |
0.6622 USDT |
0.6541 USDT |
| 2024-06-24 |
0.6023 USDT |
1,014,808.1396 |
0.6006 USDT |
0.5717 USDT |
0.6268 USDT |
0.6169 USDT |
| 2024-06-23 |
0.6127 USDT |
547,902.5715 |
0.6268 USDT |
0.5902 USDT |
0.6371 USDT |
0.5978 USDT |
| 2024-06-22 |
0.6343 USDT |
310,511.9493 |
0.6435 USDT |
0.6241 USDT |
0.6445 USDT |
0.6254 USDT |
| 2024-06-21 |
0.6457 USDT |
513,706.2841 |
0.6593 USDT |
0.6290 USDT |
0.6624 USDT |
0.6451 USDT |
| 2024-06-20 |
0.6592 USDT |
657,208.5441 |
0.6296 USDT |
0.6268 USDT |
0.6855 USDT |
0.6576 USDT |
| 2024-06-19 |
0.6377 USDT |
425,106.9176 |
0.6144 USDT |
0.6095 USDT |
0.6542 USDT |
0.6284 USDT |
| 2024-06-18 |
0.6179 USDT |
997,058.4147 |
0.6911 USDT |
0.5841 USDT |
0.6915 USDT |
0.6107 USDT |
| 2024-06-17 |
0.6845 USDT |
967,021.4439 |
0.7221 USDT |
0.6549 USDT |
0.7241 USDT |
0.7047 USDT |
| 2024-06-16 |
0.7278 USDT |
610,475.2854 |
0.7512 USDT |
0.7060 USDT |
0.7542 USDT |
0.7217 USDT |
| 2024-06-15 |
0.7521 USDT |
457,877.8034 |
0.7483 USDT |
0.7301 USDT |
0.7642 USDT |
0.7568 USDT |
| 2024-06-14 |
0.7694 USDT |
2,200,181.9309 |
0.8254 USDT |
0.7208 USDT |
0.8370 USDT |
0.7417 USDT |
| 2024-06-13 |
0.8493 USDT |
503,609.2124 |
0.8853 USDT |
0.8203 USDT |
0.8881 USDT |
0.8274 USDT |
| 2024-06-12 |
0.8812 USDT |
467,682.6583 |
0.8603 USDT |
0.8375 USDT |
0.9271 USDT |
0.9036 USDT |
| 2024-06-11 |
0.8763 USDT |
1,134,577.4763 |
0.8936 USDT |
0.8300 USDT |
1.0237 USDT |
0.8597 USDT |
| 2024-06-10 |
0.9031 USDT |
400,062.9970 |
0.9151 USDT |
0.8834 USDT |
0.9262 USDT |
0.8970 USDT |
| 2024-06-09 |
0.9168 USDT |
230,001.4661 |
0.9325 USDT |
0.9061 USDT |
0.9359 USDT |
0.9140 USDT |
| 2024-06-08 |
0.9396 USDT |
347,191.9310 |
0.9365 USDT |
0.9156 USDT |
0.9700 USDT |
0.9346 USDT |
| 2024-06-07 |
0.9870 USDT |
516,086.5219 |
1.0284 USDT |
0.9237 USDT |
1.0394 USDT |
0.9377 USDT |
| 2024-06-06 |
1.0102 USDT |
457,554.3656 |
1.0069 USDT |
0.9751 USDT |
1.0650 USDT |
1.0230 USDT |
| 2024-06-05 |
0.9917 USDT |
523,275.8391 |
0.9693 USDT |
0.9693 USDT |
1.0183 USDT |
1.0032 USDT |
| 2024-06-04 |
0.9404 USDT |
336,440.3666 |
0.9248 USDT |
0.9163 USDT |
0.9727 USDT |
0.9727 USDT |
| 2024-06-03 |
0.9317 USDT |
469,581.4596 |
0.9117 USDT |
0.9026 USDT |
0.9562 USDT |
0.9323 USDT |
| 2024-06-02 |
0.9293 USDT |
273,288.2015 |
0.9412 USDT |
0.9078 USDT |
0.9480 USDT |
0.9132 USDT |
| 2024-06-01 |
0.9429 USDT |
367,458.9294 |
0.9437 USDT |
0.9211 USDT |
0.9764 USDT |
0.9348 USDT |
| 2024-05-31 |
0.9602 USDT |
283,711.4918 |
0.9710 USDT |
0.9412 USDT |
0.9828 USDT |
0.9485 USDT |
| 2024-05-30 |
0.9770 USDT |
283,437.2070 |
0.9833 USDT |
0.9460 USDT |
1.0000 USDT |
0.9791 USDT |
| 2024-05-29 |
1.0133 USDT |
691,942.5252 |
0.9943 USDT |
0.9901 USDT |
1.0710 USDT |
1.0132 USDT |
| 2024-05-28 |
0.9563 USDT |
413,115.4414 |
0.9644 USDT |
0.9286 USDT |
0.9939 USDT |
0.9720 USDT |
| 2024-05-27 |
0.9583 USDT |
578,819.0577 |
0.9318 USDT |
0.9308 USDT |
0.9800 USDT |
0.9779 USDT |
| 2024-05-26 |
0.9227 USDT |
249,419.2626 |
0.9184 USDT |
0.9059 USDT |
0.9432 USDT |
0.9303 USDT |
| 2024-05-25 |
0.9201 USDT |
302,209.5807 |
0.8778 USDT |
0.8775 USDT |
0.9518 USDT |
0.9225 USDT |
| 2024-05-24 |
0.8843 USDT |
277,776.0925 |
0.9008 USDT |
0.8652 USDT |
0.9058 USDT |
0.8814 USDT |
| 2024-05-23 |
0.9034 USDT |
481,334.5382 |
0.9108 USDT |
0.8637 USDT |
0.9278 USDT |
0.8806 USDT |
| 2024-05-22 |
0.9106 USDT |
304,089.0447 |
0.9010 USDT |
0.8830 USDT |
0.9306 USDT |
0.9167 USDT |
| 2024-05-21 |
0.9115 USDT |
376,071.2724 |
0.9303 USDT |
0.8914 USDT |
0.9308 USDT |
0.8998 USDT |
| 2024-05-20 |
0.8948 USDT |
269,773.4942 |
0.8748 USDT |
0.8738 USDT |
0.9233 USDT |
0.9205 USDT |