Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-24 |
0.3976 USDT |
917,167.8261 |
0.4179 USDT |
0.3898 USDT |
0.4186 USDT |
0.3958 USDT |
| 2023-07-23 |
0.4148 USDT |
655,446.4875 |
0.4096 USDT |
0.4063 USDT |
0.4208 USDT |
0.4134 USDT |
| 2023-07-22 |
0.4112 USDT |
458,187.2815 |
0.4117 USDT |
0.4063 USDT |
0.4160 USDT |
0.4094 USDT |
| 2023-07-21 |
0.4085 USDT |
440,303.3991 |
0.4084 USDT |
0.4042 USDT |
0.4127 USDT |
0.4112 USDT |
| 2023-07-20 |
0.4131 USDT |
450,252.0508 |
0.4089 USDT |
0.4059 USDT |
0.4219 USDT |
0.4074 USDT |
| 2023-07-19 |
0.4162 USDT |
395,047.4005 |
0.4178 USDT |
0.4087 USDT |
0.4250 USDT |
0.4152 USDT |
| 2023-07-18 |
0.4119 USDT |
680,995.7525 |
0.4151 USDT |
0.4050 USDT |
0.4183 USDT |
0.4148 USDT |
| 2023-07-17 |
0.4100 USDT |
479,005.7886 |
0.4110 USDT |
0.4006 USDT |
0.4177 USDT |
0.4081 USDT |
| 2023-07-16 |
0.4218 USDT |
453,117.1135 |
0.4191 USDT |
0.4153 USDT |
0.4294 USDT |
0.4226 USDT |
| 2023-07-15 |
0.4190 USDT |
878,143.5023 |
0.4201 USDT |
0.4131 USDT |
0.4289 USDT |
0.4175 USDT |
| 2023-07-14 |
0.4324 USDT |
1,467,620.6791 |
0.4434 USDT |
0.4079 USDT |
0.4488 USDT |
0.4180 USDT |
| 2023-07-13 |
0.4321 USDT |
1,888,257.1974 |
0.4223 USDT |
0.4177 USDT |
0.4450 USDT |
0.4355 USDT |
| 2023-07-12 |
0.4088 USDT |
2,284,508.5480 |
0.4038 USDT |
0.3953 USDT |
0.4267 USDT |
0.4216 USDT |
| 2023-07-11 |
0.4050 USDT |
948,526.3302 |
0.4106 USDT |
0.3975 USDT |
0.4148 USDT |
0.4021 USDT |
| 2023-07-10 |
0.4006 USDT |
2,912,959.0636 |
0.4149 USDT |
0.3868 USDT |
0.4149 USDT |
0.4031 USDT |
| 2023-07-09 |
0.4201 USDT |
379,204.5749 |
0.4182 USDT |
0.4166 USDT |
0.4238 USDT |
0.4180 USDT |
| 2023-07-08 |
0.4289 USDT |
786,775.2809 |
0.4280 USDT |
0.4150 USDT |
0.4440 USDT |
0.4169 USDT |
| 2023-07-07 |
0.4146 USDT |
1,622,569.0290 |
0.4184 USDT |
0.4000 USDT |
0.4252 USDT |
0.4176 USDT |
| 2023-07-06 |
0.4388 USDT |
655,128.4454 |
0.4380 USDT |
0.4220 USDT |
0.4550 USDT |
0.4294 USDT |
| 2023-07-05 |
0.4453 USDT |
777,053.8189 |
0.4487 USDT |
0.4333 USDT |
0.4622 USDT |
0.4383 USDT |
| 2023-07-04 |
0.4566 USDT |
661,282.0562 |
0.4617 USDT |
0.4486 USDT |
0.4652 USDT |
0.4486 USDT |
| 2023-07-03 |
0.4630 USDT |
942,868.2213 |
0.4557 USDT |
0.4537 USDT |
0.4720 USDT |
0.4692 USDT |
| 2023-07-02 |
0.4544 USDT |
718,931.3236 |
0.4617 USDT |
0.4481 USDT |
0.4617 USDT |
0.4557 USDT |
| 2023-07-01 |
0.4564 USDT |
634,387.6917 |
0.4573 USDT |
0.4458 USDT |
0.4642 USDT |
0.4615 USDT |
| 2023-06-30 |
0.4426 USDT |
1,252,443.8042 |
0.4401 USDT |
0.4187 USDT |
0.4653 USDT |
0.4476 USDT |
| 2023-06-29 |
0.4426 USDT |
880,304.4872 |
0.4372 USDT |
0.4324 USDT |
0.4534 USDT |
0.4383 USDT |
| 2023-06-28 |
0.4550 USDT |
952,084.9837 |
0.4742 USDT |
0.4341 USDT |
0.4742 USDT |
0.4360 USDT |
| 2023-06-27 |
0.4749 USDT |
802,591.6447 |
0.4648 USDT |
0.4632 USDT |
0.4817 USDT |
0.4768 USDT |
| 2023-06-26 |
0.4586 USDT |
1,259,104.6905 |
0.4663 USDT |
0.4487 USDT |
0.4720 USDT |
0.4612 USDT |
| 2023-06-25 |
0.4711 USDT |
887,008.4577 |
0.4656 USDT |
0.4602 USDT |
0.4815 USDT |
0.4620 USDT |
| 2023-06-24 |
0.4759 USDT |
842,815.3038 |
0.4743 USDT |
0.4580 USDT |
0.4933 USDT |
0.4595 USDT |
| 2023-06-23 |
0.4671 USDT |
1,377,071.3398 |
0.4449 USDT |
0.4413 USDT |
0.4936 USDT |
0.4725 USDT |
| 2023-06-22 |
0.4499 USDT |
1,295,047.6011 |
0.4458 USDT |
0.4379 USDT |
0.4620 USDT |
0.4479 USDT |
| 2023-06-21 |
0.4412 USDT |
2,053,681.3772 |
0.4229 USDT |
0.4215 USDT |
0.4560 USDT |
0.4438 USDT |
| 2023-06-20 |
0.4116 USDT |
665,932.4913 |
0.4133 USDT |
0.4004 USDT |
0.4223 USDT |
0.4222 USDT |
| 2023-06-19 |
0.4074 USDT |
411,905.3751 |
0.4033 USDT |
0.4020 USDT |
0.4158 USDT |
0.4125 USDT |
| 2023-06-18 |
0.4112 USDT |
487,488.4846 |
0.4205 USDT |
0.4023 USDT |
0.4207 USDT |
0.4044 USDT |
| 2023-06-17 |
0.4178 USDT |
712,497.8198 |
0.4055 USDT |
0.4049 USDT |
0.4240 USDT |
0.4189 USDT |
| 2023-06-16 |
0.4033 USDT |
753,522.7158 |
0.4048 USDT |
0.3956 USDT |
0.4128 USDT |
0.4071 USDT |
| 2023-06-15 |
0.3958 USDT |
1,274,021.3145 |
0.3981 USDT |
0.3854 USDT |
0.4077 USDT |
0.4026 USDT |
| 2023-06-14 |
0.4145 USDT |
1,052,617.5334 |
0.4237 USDT |
0.3989 USDT |
0.4281 USDT |
0.4114 USDT |
| 2023-06-13 |
0.4251 USDT |
1,281,435.3062 |
0.4300 USDT |
0.4118 USDT |
0.4344 USDT |
0.4194 USDT |
| 2023-06-12 |
0.4096 USDT |
1,419,555.9501 |
0.4092 USDT |
0.3986 USDT |
0.4199 USDT |
0.4172 USDT |
| 2023-06-11 |
0.4113 USDT |
1,320,408.7826 |
0.4116 USDT |
0.4031 USDT |
0.4212 USDT |
0.4141 USDT |
| 2023-06-10 |
0.4056 USDT |
2,867,857.0649 |
0.4480 USDT |
0.3735 USDT |
0.4483 USDT |
0.4070 USDT |
| 2023-06-09 |
0.4568 USDT |
1,616,343.9690 |
0.4660 USDT |
0.4395 USDT |
0.4739 USDT |
0.4472 USDT |
| 2023-06-08 |
0.4593 USDT |
1,768,250.1151 |
0.4429 USDT |
0.4300 USDT |
0.4771 USDT |
0.4629 USDT |
| 2023-06-07 |
0.4739 USDT |
1,557,408.2284 |
0.5019 USDT |
0.4520 USDT |
0.5024 USDT |
0.4543 USDT |
| 2023-06-06 |
0.4868 USDT |
1,352,470.4826 |
0.4861 USDT |
0.4722 USDT |
0.5027 USDT |
0.4924 USDT |
| 2023-06-05 |
0.4962 USDT |
2,819,861.4182 |
0.5396 USDT |
0.4589 USDT |
0.5408 USDT |
0.4890 USDT |