Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.5905 USDT |
1,285,233.4374 |
0.5889 USDT |
0.5799 USDT |
0.6074 USDT |
0.5859 USDT |
| 2023-12-20 |
0.5968 USDT |
2,205,732.3616 |
0.5735 USDT |
0.5712 USDT |
0.6144 USDT |
0.5859 USDT |
| 2023-12-19 |
0.5744 USDT |
1,596,288.2127 |
0.5745 USDT |
0.5535 USDT |
0.5998 USDT |
0.5709 USDT |
| 2023-12-18 |
0.5625 USDT |
1,634,469.4084 |
0.5827 USDT |
0.5410 USDT |
0.5882 USDT |
0.5678 USDT |
| 2023-12-17 |
0.6043 USDT |
800,703.0485 |
0.6213 USDT |
0.5884 USDT |
0.6269 USDT |
0.5884 USDT |
| 2023-12-16 |
0.6017 USDT |
1,357,890.6039 |
0.5745 USDT |
0.5709 USDT |
0.6363 USDT |
0.6224 USDT |
| 2023-12-15 |
0.5929 USDT |
1,126,564.6687 |
0.6063 USDT |
0.5758 USDT |
0.6064 USDT |
0.5758 USDT |
| 2023-12-14 |
0.6145 USDT |
1,297,513.6165 |
0.6093 USDT |
0.5988 USDT |
0.6296 USDT |
0.6125 USDT |
| 2023-12-13 |
0.5942 USDT |
1,080,300.1305 |
0.6013 USDT |
0.5693 USDT |
0.6147 USDT |
0.6146 USDT |
| 2023-12-12 |
0.5958 USDT |
1,166,340.3392 |
0.5913 USDT |
0.5688 USDT |
0.6169 USDT |
0.6022 USDT |
| 2023-12-11 |
0.5916 USDT |
2,269,980.8527 |
0.6323 USDT |
0.5756 USDT |
0.6344 USDT |
0.5923 USDT |
| 2023-12-10 |
0.6280 USDT |
610,984.1492 |
0.6399 USDT |
0.6138 USDT |
0.6420 USDT |
0.6229 USDT |
| 2023-12-09 |
0.6405 USDT |
1,295,200.2269 |
0.6651 USDT |
0.6209 USDT |
0.6653 USDT |
0.6433 USDT |
| 2023-12-08 |
0.6285 USDT |
2,060,603.2292 |
0.5929 USDT |
0.5801 USDT |
0.6762 USDT |
0.6569 USDT |
| 2023-12-07 |
0.5859 USDT |
1,221,564.3813 |
0.5948 USDT |
0.5616 USDT |
0.6072 USDT |
0.5929 USDT |
| 2023-12-06 |
0.6086 USDT |
2,712,381.9006 |
0.6208 USDT |
0.5845 USDT |
0.6358 USDT |
0.6067 USDT |
| 2023-12-05 |
0.5802 USDT |
4,536,867.9386 |
0.5210 USDT |
0.5131 USDT |
0.6495 USDT |
0.6133 USDT |
| 2023-12-04 |
0.5122 USDT |
1,549,849.4551 |
0.5151 USDT |
0.4941 USDT |
0.5300 USDT |
0.5060 USDT |
| 2023-12-03 |
0.5132 USDT |
1,098,917.9193 |
0.5325 USDT |
0.4942 USDT |
0.5400 USDT |
0.5140 USDT |
| 2023-12-02 |
0.5363 USDT |
1,337,866.3493 |
0.5476 USDT |
0.5238 USDT |
0.5479 USDT |
0.5375 USDT |
| 2023-12-01 |
0.5518 USDT |
1,975,542.7639 |
0.5418 USDT |
0.5370 USDT |
0.5675 USDT |
0.5502 USDT |
| 2023-11-30 |
0.5422 USDT |
2,296,919.0490 |
0.5385 USDT |
0.5292 USDT |
0.5521 USDT |
0.5424 USDT |
| 2023-11-29 |
0.5374 USDT |
5,579,949.1814 |
0.5353 USDT |
0.5191 USDT |
0.5527 USDT |
0.5323 USDT |
| 2023-11-28 |
0.5503 USDT |
9,181,246.6716 |
0.5600 USDT |
0.5180 USDT |
0.5942 USDT |
0.5469 USDT |
| 2023-11-27 |
0.5309 USDT |
12,689,925.8161 |
0.5146 USDT |
0.4816 USDT |
0.5907 USDT |
0.5610 USDT |
| 2023-11-26 |
0.5048 USDT |
7,748,575.7694 |
0.4963 USDT |
0.4806 USDT |
0.5317 USDT |
0.5191 USDT |
| 2023-11-25 |
0.4988 USDT |
11,749,352.9900 |
0.4456 USDT |
0.4446 USDT |
0.5392 USDT |
0.5080 USDT |
| 2023-11-24 |
0.4299 USDT |
3,611,086.2818 |
0.4185 USDT |
0.4127 USDT |
0.4575 USDT |
0.4460 USDT |
| 2023-11-23 |
0.4107 USDT |
2,303,419.2353 |
0.4111 USDT |
0.4030 USDT |
0.4267 USDT |
0.4177 USDT |
| 2023-11-22 |
0.4054 USDT |
3,652,629.6699 |
0.3809 USDT |
0.3800 USDT |
0.4250 USDT |
0.4107 USDT |
| 2023-11-21 |
0.4018 USDT |
4,147,943.8350 |
0.4119 USDT |
0.3820 USDT |
0.4192 USDT |
0.3848 USDT |
| 2023-11-20 |
0.4265 USDT |
4,036,560.1849 |
0.4150 USDT |
0.4090 USDT |
0.4468 USDT |
0.4131 USDT |
| 2023-11-19 |
0.4029 USDT |
1,975,354.2343 |
0.3971 USDT |
0.3860 USDT |
0.4155 USDT |
0.4119 USDT |
| 2023-11-18 |
0.3934 USDT |
1,432,024.2569 |
0.4054 USDT |
0.3812 USDT |
0.4054 USDT |
0.3972 USDT |
| 2023-11-17 |
0.3991 USDT |
1,962,942.2726 |
0.4059 USDT |
0.3835 USDT |
0.4178 USDT |
0.3980 USDT |
| 2023-11-16 |
0.4210 USDT |
3,016,405.6320 |
0.4260 USDT |
0.3976 USDT |
0.4373 USDT |
0.4125 USDT |
| 2023-11-15 |
0.4195 USDT |
2,158,914.5013 |
0.4114 USDT |
0.4080 USDT |
0.4303 USDT |
0.4235 USDT |
| 2023-11-14 |
0.4131 USDT |
3,075,869.0160 |
0.4252 USDT |
0.3910 USDT |
0.4282 USDT |
0.4095 USDT |
| 2023-11-13 |
0.4497 USDT |
3,029,449.5195 |
0.4516 USDT |
0.4302 USDT |
0.4675 USDT |
0.4323 USDT |
| 2023-11-12 |
0.4393 USDT |
2,204,710.6248 |
0.4370 USDT |
0.4217 USDT |
0.4552 USDT |
0.4429 USDT |
| 2023-11-11 |
0.4357 USDT |
4,319,786.8240 |
0.4098 USDT |
0.4080 USDT |
0.4588 USDT |
0.4368 USDT |
| 2023-11-10 |
0.4004 USDT |
2,269,540.3515 |
0.3985 USDT |
0.3858 USDT |
0.4153 USDT |
0.4123 USDT |
| 2023-11-09 |
0.4083 USDT |
3,823,986.0595 |
0.4243 USDT |
0.3754 USDT |
0.4295 USDT |
0.3877 USDT |
| 2023-11-08 |
0.4058 USDT |
1,979,653.2795 |
0.3933 USDT |
0.3891 USDT |
0.4265 USDT |
0.4246 USDT |
| 2023-11-07 |
0.3968 USDT |
1,906,785.3471 |
0.4030 USDT |
0.3854 USDT |
0.4071 USDT |
0.4011 USDT |
| 2023-11-06 |
0.3985 USDT |
2,032,076.0144 |
0.3901 USDT |
0.3803 USDT |
0.4148 USDT |
0.4066 USDT |
| 2023-11-05 |
0.3834 USDT |
1,352,545.4138 |
0.3693 USDT |
0.3664 USDT |
0.3956 USDT |
0.3909 USDT |
| 2023-11-04 |
0.3691 USDT |
762,105.1224 |
0.3625 USDT |
0.3605 USDT |
0.3775 USDT |
0.3681 USDT |
| 2023-11-03 |
0.3598 USDT |
1,152,326.4710 |
0.3671 USDT |
0.3543 USDT |
0.3676 USDT |
0.3629 USDT |
| 2023-11-02 |
0.3725 USDT |
1,497,492.8495 |
0.3817 USDT |
0.3618 USDT |
0.3830 USDT |
0.3668 USDT |