Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-14 |
1.3362 USDT |
5,470,031.0059 |
1.3181 USDT |
1.2629 USDT |
1.4685 USDT |
1.3350 USDT |
| 2024-03-13 |
1.2442 USDT |
3,551,195.2683 |
1.1877 USDT |
1.1749 USDT |
1.3170 USDT |
1.2860 USDT |
| 2024-03-12 |
1.1679 USDT |
1,911,687.6666 |
1.2101 USDT |
1.1054 USDT |
1.2200 USDT |
1.1717 USDT |
| 2024-03-11 |
1.2009 USDT |
3,333,537.2820 |
1.1611 USDT |
1.1350 USDT |
1.2715 USDT |
1.2030 USDT |
| 2024-03-10 |
1.2064 USDT |
3,879,041.8139 |
1.2021 USDT |
1.1386 USDT |
1.2742 USDT |
1.1589 USDT |
| 2024-03-09 |
1.1389 USDT |
4,254,643.3054 |
1.0430 USDT |
1.0336 USDT |
1.2119 USDT |
1.1962 USDT |
| 2024-03-08 |
1.0406 USDT |
1,447,720.0872 |
1.0419 USDT |
1.0117 USDT |
1.0666 USDT |
1.0304 USDT |
| 2024-03-07 |
1.0249 USDT |
2,475,069.8450 |
1.0350 USDT |
0.9878 USDT |
1.0699 USDT |
1.0152 USDT |
| 2024-03-06 |
0.9727 USDT |
2,628,093.3658 |
0.9502 USDT |
0.9016 USDT |
1.0408 USDT |
1.0271 USDT |
| 2024-03-05 |
0.9753 USDT |
3,813,035.7183 |
1.0402 USDT |
0.8323 USDT |
1.0429 USDT |
0.9500 USDT |
| 2024-03-04 |
1.0648 USDT |
2,460,361.6957 |
1.0800 USDT |
1.0178 USDT |
1.1173 USDT |
1.0502 USDT |
| 2024-03-03 |
1.0681 USDT |
5,338,961.3988 |
1.0061 USDT |
0.9353 USDT |
1.1606 USDT |
1.0785 USDT |
| 2024-03-02 |
0.9895 USDT |
1,570,509.1501 |
0.9920 USDT |
0.9576 USDT |
1.0192 USDT |
0.9940 USDT |
| 2024-03-01 |
1.0377 USDT |
1,678,686.7774 |
1.0171 USDT |
1.0156 USDT |
1.0628 USDT |
1.0324 USDT |
| 2024-02-29 |
1.0429 USDT |
2,035,804.9861 |
1.0297 USDT |
1.0116 USDT |
1.0723 USDT |
1.0348 USDT |
| 2024-02-28 |
1.0398 USDT |
2,377,825.4046 |
1.0451 USDT |
0.9808 USDT |
1.0813 USDT |
1.0206 USDT |
| 2024-02-27 |
1.0505 USDT |
4,420,657.7444 |
0.9658 USDT |
0.9640 USDT |
1.1200 USDT |
1.0914 USDT |
| 2024-02-26 |
0.9466 USDT |
2,352,067.5322 |
0.9403 USDT |
0.9067 USDT |
0.9782 USDT |
0.9571 USDT |
| 2024-02-25 |
0.8918 USDT |
1,172,239.3780 |
0.8632 USDT |
0.8590 USDT |
0.9266 USDT |
0.9170 USDT |
| 2024-02-24 |
0.8726 USDT |
1,175,947.7097 |
0.8667 USDT |
0.8348 USDT |
0.9002 USDT |
0.8627 USDT |
| 2024-02-23 |
0.8728 USDT |
1,967,354.7971 |
0.8852 USDT |
0.8325 USDT |
0.9000 USDT |
0.8929 USDT |
| 2024-02-22 |
0.8430 USDT |
1,142,139.9560 |
0.8100 USDT |
0.7927 USDT |
0.8713 USDT |
0.8547 USDT |
| 2024-02-21 |
0.8059 USDT |
1,221,870.0398 |
0.8447 USDT |
0.7712 USDT |
0.8558 USDT |
0.7887 USDT |
| 2024-02-20 |
0.8453 USDT |
1,747,506.1063 |
0.8725 USDT |
0.8134 USDT |
0.8737 USDT |
0.8469 USDT |
| 2024-02-19 |
0.8815 USDT |
4,785,510.0875 |
0.8125 USDT |
0.8050 USDT |
0.9515 USDT |
0.8793 USDT |
| 2024-02-18 |
0.7851 USDT |
4,592,785.0902 |
0.7151 USDT |
0.7097 USDT |
0.8689 USDT |
0.7828 USDT |
| 2024-02-17 |
0.7058 USDT |
1,082,789.7468 |
0.7214 USDT |
0.6901 USDT |
0.7223 USDT |
0.7149 USDT |
| 2024-02-16 |
0.7157 USDT |
2,226,186.1447 |
0.6840 USDT |
0.6770 USDT |
0.7458 USDT |
0.7212 USDT |
| 2024-02-15 |
0.6795 USDT |
2,524,469.6319 |
0.6565 USDT |
0.6488 USDT |
0.7125 USDT |
0.6851 USDT |
| 2024-02-14 |
0.6468 USDT |
1,237,246.2498 |
0.6410 USDT |
0.6316 USDT |
0.6583 USDT |
0.6536 USDT |
| 2024-02-13 |
0.6349 USDT |
2,062,601.4031 |
0.6275 USDT |
0.6175 USDT |
0.6500 USDT |
0.6480 USDT |
| 2024-02-12 |
0.6172 USDT |
1,614,464.0770 |
0.6034 USDT |
0.5972 USDT |
0.6371 USDT |
0.6308 USDT |
| 2024-02-11 |
0.6106 USDT |
1,033,167.2590 |
0.6064 USDT |
0.5979 USDT |
0.6222 USDT |
0.6023 USDT |
| 2024-02-10 |
0.6002 USDT |
998,127.9136 |
0.6080 USDT |
0.5873 USDT |
0.6102 USDT |
0.6003 USDT |
| 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 |