Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-12 |
0.3176 USDT |
691,994.7823 |
0.3140 USDT |
0.3073 USDT |
0.3265 USDT |
0.3200 USDT |
| 2023-09-11 |
0.3179 USDT |
640,860.2332 |
0.3288 USDT |
0.3080 USDT |
0.3294 USDT |
0.3142 USDT |
| 2023-09-10 |
0.3379 USDT |
776,710.2665 |
0.3380 USDT |
0.3282 USDT |
0.3464 USDT |
0.3316 USDT |
| 2023-09-09 |
0.3477 USDT |
889,019.4726 |
0.3496 USDT |
0.3379 USDT |
0.3596 USDT |
0.3402 USDT |
| 2023-09-08 |
0.3575 USDT |
1,797,820.2896 |
0.3727 USDT |
0.3402 USDT |
0.3731 USDT |
0.3449 USDT |
| 2023-09-07 |
0.4052 USDT |
10,794,330.0539 |
0.3487 USDT |
0.3439 USDT |
0.4506 USDT |
0.3720 USDT |
| 2023-09-06 |
0.3392 USDT |
1,758,941.1045 |
0.3234 USDT |
0.3176 USDT |
0.3611 USDT |
0.3422 USDT |
| 2023-09-05 |
0.3211 USDT |
720,895.8075 |
0.3192 USDT |
0.3130 USDT |
0.3317 USDT |
0.3211 USDT |
| 2023-09-04 |
0.3174 USDT |
1,386,733.6389 |
0.3058 USDT |
0.3048 USDT |
0.3337 USDT |
0.3282 USDT |
| 2023-09-03 |
0.3071 USDT |
303,545.0285 |
0.3057 USDT |
0.3022 USDT |
0.3126 USDT |
0.3048 USDT |
| 2023-09-02 |
0.3036 USDT |
345,368.9650 |
0.3007 USDT |
0.3007 USDT |
0.3090 USDT |
0.3048 USDT |
| 2023-09-01 |
0.3036 USDT |
608,399.7935 |
0.3076 USDT |
0.3000 USDT |
0.3085 USDT |
0.3033 USDT |
| 2023-08-31 |
0.3119 USDT |
534,774.3395 |
0.3150 USDT |
0.3040 USDT |
0.3220 USDT |
0.3091 USDT |
| 2023-08-30 |
0.3179 USDT |
639,714.7459 |
0.3226 USDT |
0.3135 USDT |
0.3226 USDT |
0.3148 USDT |
| 2023-08-29 |
0.3179 USDT |
787,611.5564 |
0.3119 USDT |
0.3074 USDT |
0.3269 USDT |
0.3227 USDT |
| 2023-08-28 |
0.3129 USDT |
623,946.1861 |
0.3151 USDT |
0.3065 USDT |
0.3180 USDT |
0.3107 USDT |
| 2023-08-27 |
0.3178 USDT |
555,964.9307 |
0.3203 USDT |
0.3129 USDT |
0.3239 USDT |
0.3154 USDT |
| 2023-08-26 |
0.3265 USDT |
983,359.0839 |
0.3234 USDT |
0.3180 USDT |
0.3393 USDT |
0.3203 USDT |
| 2023-08-25 |
0.3249 USDT |
1,731,048.2230 |
0.3081 USDT |
0.3016 USDT |
0.3500 USDT |
0.3262 USDT |
| 2023-08-24 |
0.3185 USDT |
810,522.4589 |
0.3110 USDT |
0.3074 USDT |
0.3255 USDT |
0.3087 USDT |
| 2023-08-23 |
0.3122 USDT |
707,978.3111 |
0.3075 USDT |
0.3035 USDT |
0.3242 USDT |
0.3147 USDT |
| 2023-08-22 |
0.3068 USDT |
683,029.4017 |
0.3126 USDT |
0.2995 USDT |
0.3164 USDT |
0.3018 USDT |
| 2023-08-21 |
0.3177 USDT |
585,257.5168 |
0.3262 USDT |
0.3077 USDT |
0.3314 USDT |
0.3118 USDT |
| 2023-08-20 |
0.3218 USDT |
549,127.0281 |
0.3237 USDT |
0.3175 USDT |
0.3260 USDT |
0.3192 USDT |
| 2023-08-19 |
0.3234 USDT |
394,862.1115 |
0.3228 USDT |
0.3194 USDT |
0.3277 USDT |
0.3226 USDT |
| 2023-08-18 |
0.3198 USDT |
969,565.0037 |
0.3194 USDT |
0.3121 USDT |
0.3283 USDT |
0.3232 USDT |
| 2023-08-17 |
0.3478 USDT |
1,505,145.5519 |
0.3580 USDT |
0.3295 USDT |
0.3663 USDT |
0.3398 USDT |
| 2023-08-16 |
0.3712 USDT |
1,235,105.3378 |
0.3832 USDT |
0.3505 USDT |
0.3934 USDT |
0.3550 USDT |
| 2023-08-15 |
0.3885 USDT |
556,213.6026 |
0.4052 USDT |
0.3702 USDT |
0.4059 USDT |
0.3826 USDT |
| 2023-08-14 |
0.4064 USDT |
406,806.6442 |
0.4062 USDT |
0.4008 USDT |
0.4114 USDT |
0.4052 USDT |
| 2023-08-13 |
0.4079 USDT |
378,842.8993 |
0.4077 USDT |
0.4041 USDT |
0.4130 USDT |
0.4054 USDT |
| 2023-08-12 |
0.4067 USDT |
180,125.8150 |
0.4089 USDT |
0.4033 USDT |
0.4116 USDT |
0.4068 USDT |
| 2023-08-11 |
0.4141 USDT |
946,519.9086 |
0.4305 USDT |
0.4039 USDT |
0.4309 USDT |
0.4060 USDT |
| 2023-08-10 |
0.4215 USDT |
1,710,857.0492 |
0.3987 USDT |
0.3987 USDT |
0.4347 USDT |
0.4296 USDT |
| 2023-08-09 |
0.4036 USDT |
1,049,584.7460 |
0.3994 USDT |
0.3902 USDT |
0.4150 USDT |
0.3954 USDT |
| 2023-08-08 |
0.3969 USDT |
667,637.3342 |
0.3988 USDT |
0.3883 USDT |
0.4065 USDT |
0.3989 USDT |
| 2023-08-07 |
0.3951 USDT |
2,150,706.9802 |
0.3842 USDT |
0.3780 USDT |
0.4110 USDT |
0.4012 USDT |
| 2023-08-06 |
0.3770 USDT |
1,266,283.5025 |
0.3724 USDT |
0.3677 USDT |
0.3973 USDT |
0.3837 USDT |
| 2023-08-05 |
0.3732 USDT |
1,210,810.8559 |
0.3810 USDT |
0.3650 USDT |
0.3828 USDT |
0.3679 USDT |
| 2023-08-04 |
0.3834 USDT |
937,485.1639 |
0.3796 USDT |
0.3735 USDT |
0.3899 USDT |
0.3789 USDT |
| 2023-08-03 |
0.3847 USDT |
1,764,828.1023 |
0.3794 USDT |
0.3752 USDT |
0.3966 USDT |
0.3821 USDT |
| 2023-08-02 |
0.3881 USDT |
974,348.9684 |
0.3943 USDT |
0.3764 USDT |
0.3995 USDT |
0.3813 USDT |
| 2023-08-01 |
0.3854 USDT |
1,271,696.2222 |
0.3956 USDT |
0.3732 USDT |
0.3982 USDT |
0.3892 USDT |
| 2023-07-31 |
0.4013 USDT |
318,893.2395 |
0.4055 USDT |
0.3958 USDT |
0.4109 USDT |
0.3979 USDT |
| 2023-07-30 |
0.4086 USDT |
559,749.3013 |
0.4124 USDT |
0.3995 USDT |
0.4140 USDT |
0.4033 USDT |
| 2023-07-29 |
0.4109 USDT |
451,960.0263 |
0.4113 USDT |
0.4074 USDT |
0.4172 USDT |
0.4110 USDT |
| 2023-07-28 |
0.4081 USDT |
865,055.7749 |
0.3994 USDT |
0.3965 USDT |
0.4179 USDT |
0.4145 USDT |
| 2023-07-27 |
0.4012 USDT |
524,743.1058 |
0.3997 USDT |
0.3937 USDT |
0.4071 USDT |
0.3984 USDT |
| 2023-07-26 |
0.3980 USDT |
568,358.0167 |
0.4015 USDT |
0.3936 USDT |
0.4049 USDT |
0.4027 USDT |
| 2023-07-25 |
0.3964 USDT |
620,469.4450 |
0.3971 USDT |
0.3887 USDT |
0.4057 USDT |
0.4016 USDT |