Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.5957 USDT |
1,679,170.4837 |
0.5772 USDT |
0.5770 USDT |
0.6174 USDT |
0.6156 USDT |
| 2024-02-08 |
0.5777 USDT |
1,755,500.4658 |
0.5805 USDT |
0.5526 USDT |
0.5924 USDT |
0.5768 USDT |
| 2024-02-07 |
0.5738 USDT |
1,156,373.5648 |
0.5587 USDT |
0.5586 USDT |
0.5858 USDT |
0.5821 USDT |
| 2024-02-06 |
0.5613 USDT |
1,080,891.2385 |
0.5531 USDT |
0.5521 USDT |
0.5746 USDT |
0.5572 USDT |
| 2024-02-05 |
0.5564 USDT |
1,887,909.1290 |
0.5634 USDT |
0.5170 USDT |
0.5799 USDT |
0.5526 USDT |
| 2024-02-04 |
0.5689 USDT |
746,825.5425 |
0.5746 USDT |
0.5606 USDT |
0.5805 USDT |
0.5671 USDT |
| 2024-02-03 |
0.5803 USDT |
620,265.7441 |
0.5822 USDT |
0.5727 USDT |
0.5870 USDT |
0.5736 USDT |
| 2024-02-02 |
0.5777 USDT |
1,068,926.6254 |
0.5739 USDT |
0.5668 USDT |
0.5855 USDT |
0.5754 USDT |
| 2024-02-01 |
0.5690 USDT |
970,066.3999 |
0.5673 USDT |
0.5579 USDT |
0.5785 USDT |
0.5738 USDT |
| 2024-01-31 |
0.5838 USDT |
1,016,252.4934 |
0.5883 USDT |
0.5691 USDT |
0.5980 USDT |
0.5751 USDT |
| 2024-01-30 |
0.5990 USDT |
1,096,061.7586 |
0.6018 USDT |
0.5880 USDT |
0.6099 USDT |
0.5905 USDT |
| 2024-01-29 |
0.5950 USDT |
875,698.6631 |
0.5951 USDT |
0.5810 USDT |
0.6042 USDT |
0.6034 USDT |
| 2024-01-28 |
0.5944 USDT |
1,313,296.9357 |
0.5995 USDT |
0.5758 USDT |
0.6070 USDT |
0.5895 USDT |
| 2024-01-27 |
0.5991 USDT |
1,688,048.3304 |
0.5930 USDT |
0.5700 USDT |
0.6135 USDT |
0.5954 USDT |
| 2024-01-26 |
0.5861 USDT |
1,579,600.0844 |
0.5697 USDT |
0.5638 USDT |
0.6032 USDT |
0.5909 USDT |
| 2024-01-25 |
0.5813 USDT |
5,064,256.8677 |
0.5582 USDT |
0.5458 USDT |
0.6206 USDT |
0.5723 USDT |
| 2024-01-24 |
0.5558 USDT |
1,259,920.4685 |
0.5577 USDT |
0.5424 USDT |
0.5725 USDT |
0.5577 USDT |
| 2024-01-23 |
0.5475 USDT |
1,935,519.1231 |
0.5534 USDT |
0.5200 USDT |
0.5822 USDT |
0.5501 USDT |
| 2024-01-22 |
0.5745 USDT |
2,017,549.0982 |
0.6004 USDT |
0.5464 USDT |
0.6112 USDT |
0.5562 USDT |
| 2024-01-21 |
0.6127 USDT |
5,224,653.1610 |
0.5584 USDT |
0.5583 USDT |
0.6825 USDT |
0.6166 USDT |
| 2024-01-20 |
0.5480 USDT |
1,093,655.4089 |
0.5416 USDT |
0.5344 USDT |
0.5629 USDT |
0.5595 USDT |
| 2024-01-19 |
0.5364 USDT |
1,788,326.1536 |
0.5471 USDT |
0.5171 USDT |
0.5530 USDT |
0.5404 USDT |
| 2024-01-18 |
0.5610 USDT |
2,026,121.6066 |
0.5739 USDT |
0.5313 USDT |
0.5924 USDT |
0.5334 USDT |
| 2024-01-17 |
0.5778 USDT |
1,985,392.5196 |
0.5968 USDT |
0.5554 USDT |
0.6018 USDT |
0.5724 USDT |
| 2024-01-16 |
0.5857 USDT |
1,959,194.7112 |
0.5887 USDT |
0.5687 USDT |
0.6014 USDT |
0.5976 USDT |
| 2024-01-15 |
0.6013 USDT |
3,226,808.8121 |
0.6171 USDT |
0.5785 USDT |
0.6323 USDT |
0.5894 USDT |
| 2024-01-14 |
0.5862 USDT |
3,214,771.5567 |
0.5654 USDT |
0.5541 USDT |
0.6191 USDT |
0.6120 USDT |
| 2024-01-13 |
0.5546 USDT |
1,512,916.3269 |
0.5597 USDT |
0.5444 USDT |
0.5659 USDT |
0.5570 USDT |
| 2024-01-12 |
0.5655 USDT |
3,254,116.9086 |
0.5630 USDT |
0.5316 USDT |
0.5880 USDT |
0.5599 USDT |
| 2024-01-11 |
0.5604 USDT |
4,380,211.0188 |
0.5585 USDT |
0.5308 USDT |
0.6096 USDT |
0.5624 USDT |
| 2024-01-10 |
0.5192 USDT |
3,640,896.1679 |
0.5066 USDT |
0.4932 USDT |
0.5690 USDT |
0.5528 USDT |
| 2024-01-09 |
0.5139 USDT |
2,656,216.2127 |
0.5377 USDT |
0.4942 USDT |
0.5405 USDT |
0.5159 USDT |
| 2024-01-08 |
0.5204 USDT |
3,613,772.8745 |
0.5218 USDT |
0.4858 USDT |
0.5487 USDT |
0.5465 USDT |
| 2024-01-07 |
0.5571 USDT |
1,658,197.1961 |
0.5611 USDT |
0.5447 USDT |
0.5753 USDT |
0.5521 USDT |
| 2024-01-06 |
0.5550 USDT |
2,131,372.9022 |
0.5658 USDT |
0.5295 USDT |
0.5752 USDT |
0.5541 USDT |
| 2024-01-05 |
0.5721 USDT |
2,611,147.4291 |
0.6034 USDT |
0.5444 USDT |
0.6034 USDT |
0.5664 USDT |
| 2024-01-04 |
0.5902 USDT |
1,489,500.7898 |
0.5873 USDT |
0.5685 USDT |
0.6093 USDT |
0.6041 USDT |
| 2024-01-03 |
0.6138 USDT |
2,654,860.1959 |
0.6512 USDT |
0.5703 USDT |
0.6724 USDT |
0.5850 USDT |
| 2024-01-02 |
0.6553 USDT |
2,524,503.5394 |
0.6373 USDT |
0.6343 USDT |
0.6803 USDT |
0.6500 USDT |
| 2024-01-01 |
0.6399 USDT |
1,262,067.7483 |
0.6226 USDT |
0.6194 USDT |
0.6569 USDT |
0.6318 USDT |
| 2023-12-31 |
0.6441 USDT |
1,054,002.7172 |
0.6360 USDT |
0.6323 USDT |
0.6586 USDT |
0.6369 USDT |
| 2023-12-30 |
0.6348 USDT |
907,879.7780 |
0.6422 USDT |
0.6225 USDT |
0.6503 USDT |
0.6385 USDT |
| 2023-12-29 |
0.6493 USDT |
2,290,938.3886 |
0.6313 USDT |
0.6121 USDT |
0.6824 USDT |
0.6481 USDT |
| 2023-12-28 |
0.6372 USDT |
1,595,960.5376 |
0.6600 USDT |
0.6075 USDT |
0.6709 USDT |
0.6318 USDT |
| 2023-12-27 |
0.6493 USDT |
2,063,273.4860 |
0.6542 USDT |
0.6315 USDT |
0.6850 USDT |
0.6635 USDT |
| 2023-12-26 |
0.6456 USDT |
2,554,448.7616 |
0.6628 USDT |
0.6150 USDT |
0.6664 USDT |
0.6478 USDT |
| 2023-12-25 |
0.6691 USDT |
2,830,365.1253 |
0.6427 USDT |
0.6291 USDT |
0.6991 USDT |
0.6557 USDT |
| 2023-12-24 |
0.6662 USDT |
4,252,416.0334 |
0.5981 USDT |
0.5963 USDT |
0.7424 USDT |
0.6605 USDT |
| 2023-12-23 |
0.5948 USDT |
730,652.8032 |
0.5928 USDT |
0.5760 USDT |
0.6132 USDT |
0.6007 USDT |
| 2023-12-22 |
0.5956 USDT |
1,610,837.3921 |
0.6009 USDT |
0.5812 USDT |
0.6093 USDT |
0.5875 USDT |