Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.8155 USDT |
1,619,355.9486 |
0.8293 USDT |
0.7870 USDT |
0.8502 USDT |
0.8066 USDT |
| 2023-02-23 |
0.8476 USDT |
2,491,440.9835 |
0.8352 USDT |
0.8178 USDT |
0.8800 USDT |
0.8352 USDT |
| 2023-02-22 |
0.8025 USDT |
1,666,911.5106 |
0.8330 USDT |
0.7700 USDT |
0.8406 USDT |
0.8361 USDT |
| 2023-02-21 |
0.8463 USDT |
1,689,875.7277 |
0.8800 USDT |
0.8070 USDT |
0.8865 USDT |
0.8320 USDT |
| 2023-02-20 |
0.8812 USDT |
1,325,323.5338 |
0.8581 USDT |
0.8467 USDT |
0.9007 USDT |
0.8805 USDT |
| 2023-02-19 |
0.8921 USDT |
1,315,885.1626 |
0.9013 USDT |
0.8630 USDT |
0.9135 USDT |
0.8636 USDT |
| 2023-02-18 |
0.9048 USDT |
2,287,956.1394 |
0.9001 USDT |
0.8782 USDT |
0.9327 USDT |
0.8816 USDT |
| 2023-02-17 |
0.8687 USDT |
2,638,496.5589 |
0.8072 USDT |
0.8021 USDT |
0.9321 USDT |
0.9306 USDT |
| 2023-02-16 |
0.8633 USDT |
2,225,266.1462 |
0.8659 USDT |
0.8369 USDT |
0.8916 USDT |
0.8406 USDT |
| 2023-02-15 |
0.8338 USDT |
2,702,826.9692 |
0.7879 USDT |
0.7672 USDT |
0.8800 USDT |
0.8617 USDT |
| 2023-02-14 |
0.7775 USDT |
2,294,247.1604 |
0.7490 USDT |
0.7461 USDT |
0.8049 USDT |
0.7954 USDT |
| 2023-02-13 |
0.7426 USDT |
1,638,244.0066 |
0.7821 USDT |
0.7073 USDT |
0.7975 USDT |
0.7373 USDT |
| 2023-02-12 |
0.8026 USDT |
1,997,330.3127 |
0.8423 USDT |
0.7571 USDT |
0.8446 USDT |
0.7761 USDT |
| 2023-02-11 |
0.8023 USDT |
930,599.5394 |
0.8042 USDT |
0.7817 USDT |
0.8198 USDT |
0.8165 USDT |
| 2023-02-10 |
0.7814 USDT |
2,674,564.5438 |
0.7692 USDT |
0.7471 USDT |
0.8174 USDT |
0.7943 USDT |
| 2023-02-09 |
0.8262 USDT |
3,469,361.0002 |
0.9111 USDT |
0.7471 USDT |
0.9150 USDT |
0.7484 USDT |
| 2023-02-08 |
0.9495 USDT |
2,890,919.3230 |
0.9397 USDT |
0.9123 USDT |
0.9857 USDT |
0.9235 USDT |
| 2023-02-07 |
0.9271 USDT |
2,252,938.2600 |
0.9079 USDT |
0.9020 USDT |
0.9525 USDT |
0.9392 USDT |
| 2023-02-06 |
0.9159 USDT |
2,167,097.8135 |
0.9171 USDT |
0.8855 USDT |
0.9470 USDT |
0.9181 USDT |
| 2023-02-05 |
0.9325 USDT |
1,961,524.9578 |
0.9652 USDT |
0.8900 USDT |
0.9743 USDT |
0.8954 USDT |
| 2023-02-04 |
0.9722 USDT |
1,986,630.5513 |
0.9908 USDT |
0.9439 USDT |
1.0142 USDT |
0.9541 USDT |
| 2023-02-03 |
0.9577 USDT |
3,989,134.9848 |
0.9295 USDT |
0.8900 USDT |
1.0400 USDT |
1.0063 USDT |
| 2023-02-02 |
0.9514 USDT |
2,177,148.6934 |
0.9415 USDT |
0.9264 USDT |
0.9816 USDT |
0.9545 USDT |
| 2023-02-01 |
0.9038 USDT |
2,771,641.5233 |
0.9043 USDT |
0.8588 USDT |
0.9503 USDT |
0.9485 USDT |
| 2023-01-31 |
0.8946 USDT |
2,732,723.6017 |
0.8746 USDT |
0.8600 USDT |
0.9409 USDT |
0.9010 USDT |
| 2023-01-30 |
0.9377 USDT |
5,155,136.7415 |
0.9245 USDT |
0.8346 USDT |
1.0143 USDT |
0.8494 USDT |
| 2023-01-29 |
0.9323 USDT |
5,160,919.8587 |
0.9187 USDT |
0.8600 USDT |
0.9862 USDT |
0.9162 USDT |
| 2023-01-28 |
0.9454 USDT |
9,926,745.9212 |
0.8103 USDT |
0.7885 USDT |
1.0790 USDT |
0.9335 USDT |
| 2023-01-27 |
0.7614 USDT |
5,945,128.0479 |
0.6796 USDT |
0.6608 USDT |
0.8545 USDT |
0.8122 USDT |
| 2023-01-26 |
0.6746 USDT |
1,546,551.7545 |
0.6481 USDT |
0.6455 USDT |
0.7051 USDT |
0.6800 USDT |
| 2023-01-25 |
0.6326 USDT |
1,076,644.3026 |
0.6388 USDT |
0.6111 USDT |
0.6659 USDT |
0.6568 USDT |
| 2023-01-24 |
0.6570 USDT |
776,105.2468 |
0.6694 USDT |
0.6332 USDT |
0.6800 USDT |
0.6363 USDT |
| 2023-01-23 |
0.6621 USDT |
814,586.5550 |
0.6558 USDT |
0.6400 USDT |
0.6785 USDT |
0.6619 USDT |
| 2023-01-22 |
0.6575 USDT |
1,285,931.0959 |
0.6610 USDT |
0.6331 USDT |
0.6819 USDT |
0.6547 USDT |
| 2023-01-21 |
0.6863 USDT |
1,168,267.8271 |
0.6759 USDT |
0.6700 USDT |
0.7058 USDT |
0.6767 USDT |
| 2023-01-20 |
0.6428 USDT |
1,026,599.0427 |
0.6526 USDT |
0.6275 USDT |
0.6588 USDT |
0.6428 USDT |
| 2023-01-19 |
0.6226 USDT |
2,159,489.6280 |
0.5763 USDT |
0.5763 USDT |
0.6742 USDT |
0.6563 USDT |
| 2023-01-18 |
0.6179 USDT |
3,620,926.4678 |
0.6281 USDT |
0.5598 USDT |
0.6534 USDT |
0.5816 USDT |
| 2023-01-17 |
0.6461 USDT |
2,145,352.1059 |
0.6582 USDT |
0.6284 USDT |
0.6730 USDT |
0.6375 USDT |
| 2023-01-16 |
0.6536 USDT |
4,855,121.8062 |
0.5893 USDT |
0.5834 USDT |
0.7149 USDT |
0.6645 USDT |
| 2023-01-15 |
0.5824 USDT |
1,171,073.4652 |
0.5963 USDT |
0.5653 USDT |
0.6043 USDT |
0.5926 USDT |
| 2023-01-14 |
0.5857 USDT |
1,829,857.8673 |
0.5741 USDT |
0.5570 USDT |
0.6150 USDT |
0.5851 USDT |
| 2023-01-13 |
0.5652 USDT |
1,400,067.7833 |
0.5400 USDT |
0.5329 USDT |
0.5849 USDT |
0.5772 USDT |
| 2023-01-12 |
0.5346 USDT |
1,187,357.4875 |
0.5342 USDT |
0.5210 USDT |
0.5500 USDT |
0.5424 USDT |
| 2023-01-11 |
0.5277 USDT |
550,223.0196 |
0.5358 USDT |
0.5140 USDT |
0.5443 USDT |
0.5184 USDT |
| 2023-01-10 |
0.5283 USDT |
687,527.3356 |
0.5244 USDT |
0.5165 USDT |
0.5415 USDT |
0.5366 USDT |
| 2023-01-09 |
0.5274 USDT |
1,240,754.1903 |
0.5088 USDT |
0.5080 USDT |
0.5480 USDT |
0.5328 USDT |
| 2023-01-08 |
0.5006 USDT |
286,599.4196 |
0.4967 USDT |
0.4922 USDT |
0.5071 USDT |
0.5047 USDT |
| 2023-01-07 |
0.5034 USDT |
386,198.9944 |
0.5100 USDT |
0.4950 USDT |
0.5107 USDT |
0.5001 USDT |
| 2023-01-06 |
0.4977 USDT |
685,212.6290 |
0.5084 USDT |
0.4868 USDT |
0.5200 USDT |
0.4994 USDT |