Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.8865 USDT |
260,601.5239 |
0.8962 USDT |
0.8686 USDT |
0.8999 USDT |
0.8718 USDT |
| 2024-05-18 |
0.8928 USDT |
136,704.7291 |
0.9024 USDT |
0.8811 USDT |
0.9034 USDT |
0.8925 USDT |
| 2024-05-17 |
0.9041 USDT |
217,805.3223 |
0.8789 USDT |
0.8783 USDT |
0.9228 USDT |
0.9042 USDT |
| 2024-05-16 |
0.8792 USDT |
180,699.8647 |
0.8706 USDT |
0.8541 USDT |
0.8996 USDT |
0.8779 USDT |
| 2024-05-15 |
0.8628 USDT |
202,776.7255 |
0.8452 USDT |
0.8230 USDT |
0.8996 USDT |
0.8868 USDT |
| 2024-05-14 |
0.8432 USDT |
116,817.2531 |
0.8673 USDT |
0.8235 USDT |
0.8722 USDT |
0.8336 USDT |
| 2024-05-13 |
0.8636 USDT |
207,669.7587 |
0.8730 USDT |
0.8349 USDT |
0.9035 USDT |
0.8933 USDT |
| 2024-05-12 |
0.8821 USDT |
165,869.6252 |
0.8409 USDT |
0.8393 USDT |
0.9149 USDT |
0.8704 USDT |
| 2024-05-11 |
0.8689 USDT |
97,941.0053 |
0.8612 USDT |
0.8548 USDT |
0.8803 USDT |
0.8632 USDT |
| 2024-05-10 |
0.8701 USDT |
300,215.8412 |
0.8859 USDT |
0.8260 USDT |
0.9074 USDT |
0.8691 USDT |
| 2024-05-09 |
0.8802 USDT |
364,230.7181 |
0.8924 USDT |
0.8461 USDT |
0.9010 USDT |
0.8825 USDT |
| 2024-05-08 |
0.8958 USDT |
142,125.6965 |
0.9195 USDT |
0.8745 USDT |
0.9224 USDT |
0.8899 USDT |
| 2024-05-07 |
0.9382 USDT |
293,021.8343 |
0.9285 USDT |
0.9160 USDT |
0.9561 USDT |
0.9285 USDT |
| 2024-05-06 |
0.9358 USDT |
207,012.5229 |
0.9279 USDT |
0.9087 USDT |
0.9642 USDT |
0.9309 USDT |
| 2024-05-05 |
0.9266 USDT |
157,212.2493 |
0.9069 USDT |
0.8892 USDT |
0.9641 USDT |
0.9431 USDT |
| 2024-05-04 |
0.8947 USDT |
170,861.4494 |
0.8920 USDT |
0.8786 USDT |
0.9164 USDT |
0.9064 USDT |
| 2024-05-03 |
0.8788 USDT |
207,814.3927 |
0.8665 USDT |
0.8502 USDT |
0.9089 USDT |
0.8958 USDT |
| 2024-05-02 |
0.8417 USDT |
202,578.8564 |
0.8496 USDT |
0.8169 USDT |
0.8695 USDT |
0.8695 USDT |
| 2024-05-01 |
0.8350 USDT |
552,569.1027 |
0.8592 USDT |
0.8067 USDT |
0.8683 USDT |
0.8451 USDT |
| 2024-04-30 |
0.8481 USDT |
547,116.7794 |
0.8925 USDT |
0.8172 USDT |
0.9049 USDT |
0.8563 USDT |
| 2024-04-29 |
0.8908 USDT |
571,473.1226 |
0.9156 USDT |
0.8584 USDT |
0.9232 USDT |
0.8756 USDT |
| 2024-04-28 |
0.9283 USDT |
156,914.3730 |
0.9247 USDT |
0.9150 USDT |
0.9414 USDT |
0.9269 USDT |
| 2024-04-27 |
0.9043 USDT |
117,497.5926 |
0.9151 USDT |
0.8813 USDT |
0.9349 USDT |
0.9276 USDT |
| 2024-04-26 |
0.9145 USDT |
203,574.0735 |
0.9363 USDT |
0.8855 USDT |
0.9382 USDT |
0.9328 USDT |
| 2024-04-25 |
0.9296 USDT |
188,277.3239 |
0.9437 USDT |
0.9046 USDT |
0.9594 USDT |
0.9456 USDT |
| 2024-04-24 |
0.9785 USDT |
173,134.4031 |
0.9838 USDT |
0.9267 USDT |
1.0024 USDT |
0.9391 USDT |
| 2024-04-23 |
0.9985 USDT |
175,366.0903 |
0.9874 USDT |
0.9775 USDT |
1.0286 USDT |
0.9779 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 |