Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
0.5128 USDT |
433,949.0274 |
0.5089 USDT |
0.5015 USDT |
0.5284 USDT |
0.5091 USDT |
| 2023-01-04 |
0.5037 USDT |
515,499.3091 |
0.4960 USDT |
0.4948 USDT |
0.5129 USDT |
0.5056 USDT |
| 2023-01-03 |
0.4981 USDT |
531,442.0232 |
0.5058 USDT |
0.4844 USDT |
0.5085 USDT |
0.4857 USDT |
| 2023-01-02 |
0.5041 USDT |
1,307,301.3833 |
0.4966 USDT |
0.4932 USDT |
0.5230 USDT |
0.5099 USDT |
| 2023-01-01 |
0.4910 USDT |
1,361,537.5377 |
0.4638 USDT |
0.4616 USDT |
0.5200 USDT |
0.5073 USDT |
| 2022-12-31 |
0.4671 USDT |
390,732.6052 |
0.4666 USDT |
0.4620 USDT |
0.4749 USDT |
0.4622 USDT |
| 2022-12-30 |
0.4707 USDT |
1,165,255.5741 |
0.4663 USDT |
0.4575 USDT |
0.4943 USDT |
0.4649 USDT |
| 2022-12-29 |
0.4635 USDT |
1,076,982.2711 |
0.4453 USDT |
0.4416 USDT |
0.4950 USDT |
0.4673 USDT |
| 2022-12-28 |
0.4504 USDT |
572,600.6065 |
0.4613 USDT |
0.4406 USDT |
0.4633 USDT |
0.4439 USDT |
| 2022-12-27 |
0.4647 USDT |
494,741.0683 |
0.4639 USDT |
0.4587 USDT |
0.4731 USDT |
0.4611 USDT |
| 2022-12-26 |
0.4634 USDT |
384,846.0399 |
0.4628 USDT |
0.4568 USDT |
0.4719 USDT |
0.4604 USDT |
| 2022-12-25 |
0.4643 USDT |
635,544.5376 |
0.4560 USDT |
0.4550 USDT |
0.4783 USDT |
0.4616 USDT |
| 2022-12-24 |
0.4595 USDT |
302,511.7611 |
0.4564 USDT |
0.4543 USDT |
0.4684 USDT |
0.4562 USDT |
| 2022-12-23 |
0.4566 USDT |
671,745.6094 |
0.4468 USDT |
0.4447 USDT |
0.4729 USDT |
0.4559 USDT |
| 2022-12-22 |
0.4475 USDT |
381,195.0856 |
0.4435 USDT |
0.4401 USDT |
0.4559 USDT |
0.4442 USDT |
| 2022-12-21 |
0.4447 USDT |
273,903.0623 |
0.4511 USDT |
0.4361 USDT |
0.4539 USDT |
0.4390 USDT |
| 2022-12-20 |
0.4483 USDT |
387,755.0583 |
0.4313 USDT |
0.4313 USDT |
0.4600 USDT |
0.4537 USDT |
| 2022-12-19 |
0.4437 USDT |
317,121.5052 |
0.4557 USDT |
0.4300 USDT |
0.4582 USDT |
0.4354 USDT |
| 2022-12-18 |
0.4603 USDT |
396,630.9639 |
0.4701 USDT |
0.4459 USDT |
0.4789 USDT |
0.4549 USDT |
| 2022-12-17 |
0.4718 USDT |
1,194,782.0540 |
0.4354 USDT |
0.4278 USDT |
0.5150 USDT |
0.4760 USDT |
| 2022-12-16 |
0.4635 USDT |
656,137.8255 |
0.4754 USDT |
0.4400 USDT |
0.4934 USDT |
0.4400 USDT |
| 2022-12-15 |
0.4839 USDT |
298,301.5056 |
0.4960 USDT |
0.4720 USDT |
0.4960 USDT |
0.4757 USDT |
| 2022-12-14 |
0.4988 USDT |
824,099.8172 |
0.5012 USDT |
0.4901 USDT |
0.5100 USDT |
0.4929 USDT |
| 2022-12-13 |
0.4999 USDT |
1,230,208.2892 |
0.4938 USDT |
0.4716 USDT |
0.5168 USDT |
0.5014 USDT |
| 2022-12-12 |
0.4890 USDT |
897,316.2570 |
0.5137 USDT |
0.4768 USDT |
0.5137 USDT |
0.4920 USDT |
| 2022-12-11 |
0.5173 USDT |
420,452.4937 |
0.5104 USDT |
0.5094 USDT |
0.5303 USDT |
0.5241 USDT |
| 2022-12-10 |
0.5131 USDT |
466,542.1676 |
0.5130 USDT |
0.5078 USDT |
0.5180 USDT |
0.5089 USDT |
| 2022-12-09 |
0.5209 USDT |
378,266.7141 |
0.5291 USDT |
0.5102 USDT |
0.5315 USDT |
0.5130 USDT |
| 2022-12-08 |
0.5166 USDT |
320,917.4287 |
0.5192 USDT |
0.5080 USDT |
0.5300 USDT |
0.5291 USDT |
| 2022-12-07 |
0.5143 USDT |
474,310.9400 |
0.5336 USDT |
0.5018 USDT |
0.5360 USDT |
0.5075 USDT |
| 2022-12-06 |
0.5338 USDT |
222,246.8115 |
0.5375 USDT |
0.5230 USDT |
0.5463 USDT |
0.5255 USDT |
| 2022-12-05 |
0.5470 USDT |
661,712.7383 |
0.5573 USDT |
0.5300 USDT |
0.5650 USDT |
0.5387 USDT |
| 2022-12-04 |
0.5622 USDT |
913,300.4166 |
0.5329 USDT |
0.5305 USDT |
0.5950 USDT |
0.5563 USDT |
| 2022-12-03 |
0.5370 USDT |
407,040.4595 |
0.5448 USDT |
0.5264 USDT |
0.5460 USDT |
0.5375 USDT |
| 2022-12-02 |
0.5439 USDT |
1,111,699.3272 |
0.5582 USDT |
0.5297 USDT |
0.5608 USDT |
0.5390 USDT |
| 2022-12-01 |
0.5606 USDT |
1,817,180.0488 |
0.5574 USDT |
0.5364 USDT |
0.6000 USDT |
0.5564 USDT |
| 2022-11-30 |
0.5401 USDT |
1,353,569.4022 |
0.5237 USDT |
0.5154 USDT |
0.5639 USDT |
0.5474 USDT |
| 2022-11-29 |
0.5267 USDT |
1,284,118.0063 |
0.5142 USDT |
0.5113 USDT |
0.5457 USDT |
0.5197 USDT |
| 2022-11-28 |
0.5343 USDT |
4,685,501.7075 |
0.5179 USDT |
0.5030 USDT |
0.5736 USDT |
0.5218 USDT |
| 2022-11-27 |
0.5974 USDT |
8,864,770.9187 |
0.4524 USDT |
0.4518 USDT |
0.7400 USDT |
0.5246 USDT |
| 2022-11-26 |
0.4525 USDT |
491,509.0592 |
0.4440 USDT |
0.4431 USDT |
0.4598 USDT |
0.4519 USDT |
| 2022-11-25 |
0.4455 USDT |
297,193.8616 |
0.4532 USDT |
0.4395 USDT |
0.4539 USDT |
0.4421 USDT |
| 2022-11-24 |
0.4540 USDT |
398,713.5402 |
0.4576 USDT |
0.4444 USDT |
0.4641 USDT |
0.4515 USDT |
| 2022-11-23 |
0.4498 USDT |
528,303.5063 |
0.4425 USDT |
0.4375 USDT |
0.4587 USDT |
0.4551 USDT |
| 2022-11-22 |
0.4340 USDT |
441,839.1568 |
0.4331 USDT |
0.4186 USDT |
0.4459 USDT |
0.4358 USDT |
| 2022-11-21 |
0.4446 USDT |
905,776.3580 |
0.4371 USDT |
0.4186 USDT |
0.4750 USDT |
0.4368 USDT |
| 2022-11-20 |
0.4618 USDT |
575,200.8205 |
0.4613 USDT |
0.4482 USDT |
0.4843 USDT |
0.4501 USDT |
| 2022-11-19 |
0.4672 USDT |
306,514.1371 |
0.4760 USDT |
0.4564 USDT |
0.4790 USDT |
0.4619 USDT |
| 2022-11-18 |
0.4698 USDT |
941,147.1855 |
0.4586 USDT |
0.4563 USDT |
0.4892 USDT |
0.4671 USDT |
| 2022-11-17 |
0.4543 USDT |
752,535.9359 |
0.4424 USDT |
0.4338 USDT |
0.4760 USDT |
0.4602 USDT |