Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.5405 USDT |
1,472,577.5871 |
0.5296 USDT |
0.5285 USDT |
0.5580 USDT |
0.5456 USDT |
| 2023-06-03 |
0.5475 USDT |
2,553,114.5801 |
0.5312 USDT |
0.5154 USDT |
0.5849 USDT |
0.5329 USDT |
| 2023-06-02 |
0.5187 USDT |
2,208,801.2419 |
0.5167 USDT |
0.5072 USDT |
0.5296 USDT |
0.5199 USDT |
| 2023-06-01 |
0.5258 USDT |
1,116,050.2496 |
0.5444 USDT |
0.5121 USDT |
0.5490 USDT |
0.5199 USDT |
| 2023-05-31 |
0.5943 USDT |
3,653,907.4759 |
0.6007 USDT |
0.5285 USDT |
0.6800 USDT |
0.5476 USDT |
| 2023-05-30 |
0.5957 USDT |
4,547,875.4565 |
0.5124 USDT |
0.5006 USDT |
0.6790 USDT |
0.5927 USDT |
| 2023-05-29 |
0.5204 USDT |
1,410,896.8722 |
0.5244 USDT |
0.5010 USDT |
0.5433 USDT |
0.5115 USDT |
| 2023-05-28 |
0.5075 USDT |
1,159,758.6649 |
0.4895 USDT |
0.4854 USDT |
0.5337 USDT |
0.5242 USDT |
| 2023-05-27 |
0.4843 USDT |
407,834.2327 |
0.4803 USDT |
0.4775 USDT |
0.4913 USDT |
0.4853 USDT |
| 2023-05-26 |
0.4816 USDT |
620,286.3481 |
0.4775 USDT |
0.4742 USDT |
0.4910 USDT |
0.4830 USDT |
| 2023-05-25 |
0.4788 USDT |
593,935.7165 |
0.4808 USDT |
0.4725 USDT |
0.4883 USDT |
0.4772 USDT |
| 2023-05-24 |
0.4821 USDT |
683,341.5628 |
0.4917 USDT |
0.4721 USDT |
0.4953 USDT |
0.4833 USDT |
| 2023-05-23 |
0.4862 USDT |
737,071.8565 |
0.4801 USDT |
0.4779 USDT |
0.4930 USDT |
0.4814 USDT |
| 2023-05-22 |
0.4839 USDT |
539,134.5194 |
0.4830 USDT |
0.4765 USDT |
0.4900 USDT |
0.4829 USDT |
| 2023-05-21 |
0.4892 USDT |
220,000.0952 |
0.4989 USDT |
0.4789 USDT |
0.5026 USDT |
0.4817 USDT |
| 2023-05-20 |
0.4955 USDT |
285,234.3179 |
0.4938 USDT |
0.4870 USDT |
0.5023 USDT |
0.4992 USDT |
| 2023-05-19 |
0.4903 USDT |
422,812.2468 |
0.4917 USDT |
0.4851 USDT |
0.4968 USDT |
0.4920 USDT |
| 2023-05-18 |
0.5000 USDT |
404,749.6994 |
0.5109 USDT |
0.4863 USDT |
0.5123 USDT |
0.4912 USDT |
| 2023-05-17 |
0.5018 USDT |
553,180.0465 |
0.5032 USDT |
0.4888 USDT |
0.5133 USDT |
0.5109 USDT |
| 2023-05-16 |
0.4979 USDT |
569,942.5101 |
0.4983 USDT |
0.4921 USDT |
0.5044 USDT |
0.4983 USDT |
| 2023-05-15 |
0.5076 USDT |
859,506.4254 |
0.5045 USDT |
0.4994 USDT |
0.5142 USDT |
0.4994 USDT |
| 2023-05-14 |
0.5020 USDT |
789,832.6295 |
0.4929 USDT |
0.4868 USDT |
0.5190 USDT |
0.5069 USDT |
| 2023-05-13 |
0.4916 USDT |
480,897.3467 |
0.4913 USDT |
0.4844 USDT |
0.4983 USDT |
0.4929 USDT |
| 2023-05-12 |
0.4819 USDT |
1,384,261.2306 |
0.4810 USDT |
0.4684 USDT |
0.4958 USDT |
0.4934 USDT |
| 2023-05-11 |
0.4952 USDT |
1,238,375.4647 |
0.5096 USDT |
0.4758 USDT |
0.5096 USDT |
0.4819 USDT |
| 2023-05-10 |
0.5013 USDT |
1,814,968.1166 |
0.5046 USDT |
0.4797 USDT |
0.5192 USDT |
0.5101 USDT |
| 2023-05-09 |
0.5100 USDT |
995,882.5709 |
0.5128 USDT |
0.4995 USDT |
0.5300 USDT |
0.5055 USDT |
| 2023-05-08 |
0.5107 USDT |
2,354,868.4782 |
0.5376 USDT |
0.4879 USDT |
0.5421 USDT |
0.5129 USDT |
| 2023-05-07 |
0.5545 USDT |
911,538.5163 |
0.5416 USDT |
0.5403 USDT |
0.5750 USDT |
0.5463 USDT |
| 2023-05-06 |
0.5457 USDT |
1,351,122.5973 |
0.5730 USDT |
0.5300 USDT |
0.5804 USDT |
0.5404 USDT |
| 2023-05-05 |
0.5680 USDT |
804,919.8381 |
0.5729 USDT |
0.5551 USDT |
0.5816 USDT |
0.5665 USDT |
| 2023-05-04 |
0.5811 USDT |
984,341.4503 |
0.5779 USDT |
0.5708 USDT |
0.5959 USDT |
0.5737 USDT |
| 2023-05-03 |
0.5700 USDT |
1,687,716.4273 |
0.5914 USDT |
0.5525 USDT |
0.5917 USDT |
0.5778 USDT |
| 2023-05-02 |
0.5842 USDT |
858,721.5703 |
0.5802 USDT |
0.5738 USDT |
0.5952 USDT |
0.5907 USDT |
| 2023-05-01 |
0.5869 USDT |
1,288,507.5659 |
0.6011 USDT |
0.5741 USDT |
0.6055 USDT |
0.5760 USDT |
| 2023-04-30 |
0.6096 USDT |
1,122,070.5995 |
0.5932 USDT |
0.5886 USDT |
0.6272 USDT |
0.6078 USDT |
| 2023-04-29 |
0.5987 USDT |
809,941.7968 |
0.5972 USDT |
0.5909 USDT |
0.6070 USDT |
0.5939 USDT |
| 2023-04-28 |
0.6011 USDT |
1,729,818.9607 |
0.6158 USDT |
0.5833 USDT |
0.6229 USDT |
0.5983 USDT |
| 2023-04-27 |
0.6176 USDT |
1,230,521.3065 |
0.6023 USDT |
0.6020 USDT |
0.6261 USDT |
0.6150 USDT |
| 2023-04-26 |
0.6158 USDT |
1,706,571.1150 |
0.6117 USDT |
0.5900 USDT |
0.6350 USDT |
0.6032 USDT |
| 2023-04-25 |
0.6029 USDT |
1,543,708.2838 |
0.6073 USDT |
0.5916 USDT |
0.6189 USDT |
0.6089 USDT |
| 2023-04-24 |
0.6085 USDT |
1,014,697.2715 |
0.6110 USDT |
0.5989 USDT |
0.6190 USDT |
0.6090 USDT |
| 2023-04-23 |
0.6193 USDT |
1,353,352.2977 |
0.6291 USDT |
0.5986 USDT |
0.6410 USDT |
0.6020 USDT |
| 2023-04-22 |
0.6051 USDT |
870,767.7741 |
0.6006 USDT |
0.5964 USDT |
0.6221 USDT |
0.6191 USDT |
| 2023-04-21 |
0.6135 USDT |
1,302,778.4939 |
0.6141 USDT |
0.6000 USDT |
0.6293 USDT |
0.6021 USDT |
| 2023-04-20 |
0.6285 USDT |
1,717,855.3115 |
0.6320 USDT |
0.6100 USDT |
0.6468 USDT |
0.6209 USDT |
| 2023-04-19 |
0.6544 USDT |
2,234,597.8895 |
0.7080 USDT |
0.6161 USDT |
0.7080 USDT |
0.6415 USDT |
| 2023-04-18 |
0.7051 USDT |
1,163,235.1099 |
0.6977 USDT |
0.6825 USDT |
0.7283 USDT |
0.7029 USDT |
| 2023-04-17 |
0.6930 USDT |
1,695,764.3362 |
0.7234 USDT |
0.6781 USDT |
0.7236 USDT |
0.6962 USDT |
| 2023-04-16 |
0.7207 USDT |
1,792,586.9792 |
0.7419 USDT |
0.7060 USDT |
0.7465 USDT |
0.7203 USDT |