Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.3658 USDT |
2,347,361.5018 |
0.3672 USDT |
0.3505 USDT |
0.3838 USDT |
0.3820 USDT |
| 2023-10-31 |
0.3779 USDT |
3,494,852.5259 |
0.3943 USDT |
0.3540 USDT |
0.3987 USDT |
0.3662 USDT |
| 2023-10-30 |
0.3729 USDT |
1,337,233.4109 |
0.3754 USDT |
0.3639 USDT |
0.3831 USDT |
0.3816 USDT |
| 2023-10-29 |
0.3666 USDT |
674,661.1760 |
0.3626 USDT |
0.3590 USDT |
0.3750 USDT |
0.3748 USDT |
| 2023-10-28 |
0.3607 USDT |
999,803.1193 |
0.3520 USDT |
0.3510 USDT |
0.3679 USDT |
0.3611 USDT |
| 2023-10-27 |
0.3517 USDT |
621,651.3876 |
0.3589 USDT |
0.3440 USDT |
0.3593 USDT |
0.3500 USDT |
| 2023-10-26 |
0.3601 USDT |
990,419.5149 |
0.3604 USDT |
0.3470 USDT |
0.3703 USDT |
0.3605 USDT |
| 2023-10-25 |
0.3578 USDT |
1,099,681.0123 |
0.3619 USDT |
0.3497 USDT |
0.3672 USDT |
0.3637 USDT |
| 2023-10-24 |
0.3541 USDT |
1,770,803.9020 |
0.3460 USDT |
0.3416 USDT |
0.3675 USDT |
0.3620 USDT |
| 2023-10-23 |
0.3360 USDT |
1,015,436.6011 |
0.3319 USDT |
0.3298 USDT |
0.3420 USDT |
0.3379 USDT |
| 2023-10-22 |
0.3285 USDT |
320,139.9533 |
0.3321 USDT |
0.3233 USDT |
0.3340 USDT |
0.3283 USDT |
| 2023-10-21 |
0.3294 USDT |
455,918.0317 |
0.3215 USDT |
0.3213 USDT |
0.3352 USDT |
0.3331 USDT |
| 2023-10-20 |
0.3219 USDT |
397,770.3092 |
0.3159 USDT |
0.3154 USDT |
0.3272 USDT |
0.3212 USDT |
| 2023-10-19 |
0.3177 USDT |
461,115.9796 |
0.3206 USDT |
0.3150 USDT |
0.3231 USDT |
0.3156 USDT |
| 2023-10-18 |
0.3232 USDT |
515,484.5838 |
0.3226 USDT |
0.3201 USDT |
0.3286 USDT |
0.3216 USDT |
| 2023-10-17 |
0.3276 USDT |
731,263.2686 |
0.3336 USDT |
0.3200 USDT |
0.3374 USDT |
0.3223 USDT |
| 2023-10-16 |
0.3336 USDT |
912,905.0588 |
0.3275 USDT |
0.3264 USDT |
0.3441 USDT |
0.3309 USDT |
| 2023-10-15 |
0.3266 USDT |
378,060.0000 |
0.3245 USDT |
0.3230 USDT |
0.3324 USDT |
0.3272 USDT |
| 2023-10-14 |
0.3272 USDT |
309,651.6158 |
0.3302 USDT |
0.3244 USDT |
0.3317 USDT |
0.3257 USDT |
| 2023-10-13 |
0.3287 USDT |
689,686.9868 |
0.3268 USDT |
0.3232 USDT |
0.3362 USDT |
0.3302 USDT |
| 2023-10-12 |
0.3368 USDT |
664,411.0570 |
0.3475 USDT |
0.3270 USDT |
0.3481 USDT |
0.3299 USDT |
| 2023-10-11 |
0.3563 USDT |
1,363,635.1182 |
0.3623 USDT |
0.3402 USDT |
0.3713 USDT |
0.3425 USDT |
| 2023-10-10 |
0.3480 USDT |
1,621,798.4111 |
0.3362 USDT |
0.3324 USDT |
0.3664 USDT |
0.3535 USDT |
| 2023-10-09 |
0.3460 USDT |
1,529,713.5110 |
0.3424 USDT |
0.3312 USDT |
0.3608 USDT |
0.3361 USDT |
| 2023-10-08 |
0.3412 USDT |
962,603.7452 |
0.3321 USDT |
0.3288 USDT |
0.3554 USDT |
0.3418 USDT |
| 2023-10-07 |
0.3300 USDT |
420,346.5287 |
0.3337 USDT |
0.3261 USDT |
0.3364 USDT |
0.3269 USDT |
| 2023-10-06 |
0.3302 USDT |
730,802.8772 |
0.3305 USDT |
0.3248 USDT |
0.3361 USDT |
0.3318 USDT |
| 2023-10-05 |
0.3382 USDT |
834,742.2073 |
0.3433 USDT |
0.3278 USDT |
0.3469 USDT |
0.3325 USDT |
| 2023-10-04 |
0.3304 USDT |
593,603.5393 |
0.3264 USDT |
0.3175 USDT |
0.3428 USDT |
0.3383 USDT |
| 2023-10-03 |
0.3380 USDT |
807,749.7598 |
0.3320 USDT |
0.3294 USDT |
0.3515 USDT |
0.3313 USDT |
| 2023-10-02 |
0.3404 USDT |
1,721,867.7805 |
0.3314 USDT |
0.3303 USDT |
0.3585 USDT |
0.3304 USDT |
| 2023-10-01 |
0.3284 USDT |
501,316.7043 |
0.3273 USDT |
0.3224 USDT |
0.3342 USDT |
0.3276 USDT |
| 2023-09-30 |
0.3224 USDT |
488,411.5837 |
0.3224 USDT |
0.3202 USDT |
0.3254 USDT |
0.3245 USDT |
| 2023-09-29 |
0.3229 USDT |
357,789.7885 |
0.3234 USDT |
0.3194 USDT |
0.3264 USDT |
0.3221 USDT |
| 2023-09-28 |
0.3211 USDT |
364,794.0181 |
0.3191 USDT |
0.3176 USDT |
0.3238 USDT |
0.3228 USDT |
| 2023-09-27 |
0.3208 USDT |
816,479.4225 |
0.3216 USDT |
0.3167 USDT |
0.3334 USDT |
0.3186 USDT |
| 2023-09-26 |
0.3204 USDT |
722,164.1347 |
0.3243 USDT |
0.3169 USDT |
0.3249 USDT |
0.3198 USDT |
| 2023-09-25 |
0.3205 USDT |
510,060.2990 |
0.3217 USDT |
0.3169 USDT |
0.3255 USDT |
0.3240 USDT |
| 2023-09-24 |
0.3272 USDT |
322,303.4562 |
0.3270 USDT |
0.3241 USDT |
0.3320 USDT |
0.3271 USDT |
| 2023-09-23 |
0.3263 USDT |
401,837.5653 |
0.3242 USDT |
0.3217 USDT |
0.3323 USDT |
0.3283 USDT |
| 2023-09-22 |
0.3225 USDT |
632,758.7374 |
0.3229 USDT |
0.3190 USDT |
0.3265 USDT |
0.3226 USDT |
| 2023-09-21 |
0.3391 USDT |
2,130,141.5672 |
0.3309 USDT |
0.3220 USDT |
0.3504 USDT |
0.3235 USDT |
| 2023-09-20 |
0.3236 USDT |
557,597.8764 |
0.3236 USDT |
0.3181 USDT |
0.3333 USDT |
0.3331 USDT |
| 2023-09-19 |
0.3201 USDT |
768,622.5997 |
0.3163 USDT |
0.3144 USDT |
0.3240 USDT |
0.3213 USDT |
| 2023-09-18 |
0.3175 USDT |
672,996.9476 |
0.3142 USDT |
0.3118 USDT |
0.3210 USDT |
0.3150 USDT |
| 2023-09-17 |
0.3162 USDT |
496,076.6728 |
0.3216 USDT |
0.3135 USDT |
0.3221 USDT |
0.3153 USDT |
| 2023-09-16 |
0.3212 USDT |
390,514.5486 |
0.3216 USDT |
0.3160 USDT |
0.3250 USDT |
0.3229 USDT |
| 2023-09-15 |
0.3188 USDT |
295,246.2398 |
0.3189 USDT |
0.3163 USDT |
0.3210 USDT |
0.3196 USDT |
| 2023-09-14 |
0.3215 USDT |
391,300.8952 |
0.3222 USDT |
0.3176 USDT |
0.3255 USDT |
0.3214 USDT |
| 2023-09-13 |
0.3206 USDT |
583,221.9460 |
0.3187 USDT |
0.3133 USDT |
0.3275 USDT |
0.3204 USDT |