Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.8734 USDT |
1,408,870.7399 |
0.8680 USDT |
0.8263 USDT |
0.9100 USDT |
0.8400 USDT |
| 2022-09-26 |
0.8553 USDT |
1,234,529.7963 |
0.8732 USDT |
0.8287 USDT |
0.8823 USDT |
0.8653 USDT |
| 2022-09-25 |
0.9045 USDT |
284,851.7948 |
0.9153 USDT |
0.8911 USDT |
0.9198 USDT |
0.8946 USDT |
| 2022-09-24 |
0.9200 USDT |
344,698.9944 |
0.9219 USDT |
0.9080 USDT |
0.9320 USDT |
0.9313 USDT |
| 2022-09-23 |
0.9187 USDT |
893,104.4347 |
0.9240 USDT |
0.8852 USDT |
0.9431 USDT |
0.9061 USDT |
| 2022-09-22 |
0.9368 USDT |
623,794.1389 |
0.9402 USDT |
0.9127 USDT |
0.9580 USDT |
0.9182 USDT |
| 2022-09-21 |
0.9348 USDT |
2,832,827.3324 |
0.9041 USDT |
0.8827 USDT |
1.0146 USDT |
0.9148 USDT |
| 2022-09-20 |
0.9187 USDT |
1,110,655.1018 |
0.9622 USDT |
0.8895 USDT |
0.9811 USDT |
0.8924 USDT |
| 2022-09-19 |
0.9447 USDT |
2,234,655.6270 |
0.9742 USDT |
0.8954 USDT |
0.9966 USDT |
0.9727 USDT |
| 2022-09-18 |
1.0047 USDT |
2,350,410.2601 |
1.0969 USDT |
0.9471 USDT |
1.0969 USDT |
0.9733 USDT |
| 2022-09-17 |
1.0915 USDT |
883,304.8370 |
1.0661 USDT |
1.0628 USDT |
1.1115 USDT |
1.0940 USDT |
| 2022-09-16 |
1.0799 USDT |
2,073,858.1309 |
1.1768 USDT |
1.0302 USDT |
1.1768 USDT |
1.0867 USDT |
| 2022-09-15 |
1.1977 USDT |
1,944,254.9410 |
1.2651 USDT |
1.1347 USDT |
1.2662 USDT |
1.1537 USDT |
| 2022-09-14 |
1.2285 USDT |
4,449,335.0768 |
1.1440 USDT |
1.1205 USDT |
1.2925 USDT |
1.2745 USDT |
| 2022-09-13 |
1.1566 USDT |
2,789,641.6200 |
1.2387 USDT |
1.1000 USDT |
1.2398 USDT |
1.1292 USDT |
| 2022-09-12 |
1.2464 USDT |
2,361,517.8143 |
1.3157 USDT |
1.1569 USDT |
1.3157 USDT |
1.2124 USDT |
| 2022-09-11 |
1.3051 USDT |
1,469,529.4851 |
1.2981 USDT |
1.2699 USDT |
1.3557 USDT |
1.3252 USDT |
| 2022-09-10 |
1.3262 USDT |
1,848,911.4551 |
1.3451 USDT |
1.2832 USDT |
1.3723 USDT |
1.3016 USDT |
| 2022-09-09 |
1.2814 USDT |
2,706,044.4276 |
1.2425 USDT |
1.2357 USDT |
1.3483 USDT |
1.3411 USDT |
| 2022-09-08 |
1.2662 USDT |
2,598,881.8011 |
1.2642 USDT |
1.2234 USDT |
1.3142 USDT |
1.2758 USDT |
| 2022-09-07 |
1.2296 USDT |
4,955,710.5676 |
1.1549 USDT |
1.1054 USDT |
1.3232 USDT |
1.2625 USDT |
| 2022-09-06 |
1.3366 USDT |
4,127,090.6281 |
1.3454 USDT |
1.2787 USDT |
1.4017 USDT |
1.2984 USDT |
| 2022-09-05 |
1.1985 USDT |
7,246,366.7119 |
1.2056 USDT |
1.0866 USDT |
1.3623 USDT |
1.3344 USDT |
| 2022-09-04 |
1.1172 USDT |
5,813,655.9678 |
1.0062 USDT |
1.0051 USDT |
1.1900 USDT |
1.1459 USDT |
| 2022-09-03 |
1.0040 USDT |
1,222,316.4813 |
0.9945 USDT |
0.9864 USDT |
1.0304 USDT |
1.0060 USDT |
| 2022-09-02 |
0.9880 USDT |
1,324,324.3294 |
0.9601 USDT |
0.9556 USDT |
1.0120 USDT |
0.9856 USDT |
| 2022-09-01 |
0.9436 USDT |
1,694,547.4665 |
0.9898 USDT |
0.9135 USDT |
0.9911 USDT |
0.9513 USDT |
| 2022-08-31 |
0.9963 USDT |
2,210,930.1335 |
0.9752 USDT |
0.9717 USDT |
1.0387 USDT |
0.9931 USDT |
| 2022-08-30 |
0.9926 USDT |
2,896,103.1747 |
1.0346 USDT |
0.9531 USDT |
1.0557 USDT |
0.9737 USDT |
| 2022-08-29 |
1.0510 USDT |
3,976,398.4280 |
1.0126 USDT |
0.9846 USDT |
1.0909 USDT |
1.0517 USDT |
| 2022-08-28 |
1.0116 USDT |
3,918,207.5236 |
0.9979 USDT |
0.9558 USDT |
1.0537 USDT |
1.0303 USDT |
| 2022-08-27 |
0.9760 USDT |
4,398,712.5570 |
0.9005 USDT |
0.8876 USDT |
1.0580 USDT |
0.9786 USDT |
| 2022-08-26 |
0.9341 USDT |
2,426,309.5937 |
0.9744 USDT |
0.8935 USDT |
0.9934 USDT |
0.8995 USDT |
| 2022-08-25 |
0.9360 USDT |
4,677,716.3008 |
0.8490 USDT |
0.8470 USDT |
1.0025 USDT |
0.9188 USDT |
| 2022-08-24 |
0.8391 USDT |
1,106,191.2417 |
0.8538 USDT |
0.8167 USDT |
0.8778 USDT |
0.8744 USDT |
| 2022-08-23 |
0.8458 USDT |
1,490,575.1835 |
0.8546 USDT |
0.8116 USDT |
0.8689 USDT |
0.8573 USDT |
| 2022-08-22 |
0.8472 USDT |
1,479,258.4832 |
0.8904 USDT |
0.8219 USDT |
0.8904 USDT |
0.8358 USDT |
| 2022-08-21 |
0.8921 USDT |
1,687,853.9129 |
0.9161 USDT |
0.8700 USDT |
0.9244 USDT |
0.8935 USDT |
| 2022-08-20 |
0.8990 USDT |
4,320,930.6241 |
0.8304 USDT |
0.8288 USDT |
0.9490 USDT |
0.8996 USDT |
| 2022-08-19 |
0.8829 USDT |
4,234,891.0316 |
0.9807 USDT |
0.8281 USDT |
0.9880 USDT |
0.8556 USDT |
| 2022-08-18 |
1.0536 USDT |
5,533,399.2179 |
1.0637 USDT |
0.9774 USDT |
1.1525 USDT |
1.0021 USDT |
| 2022-08-17 |
1.0125 USDT |
5,148,338.4448 |
0.9518 USDT |
0.9306 USDT |
1.1100 USDT |
1.0476 USDT |
| 2022-08-16 |
0.9393 USDT |
1,686,337.3984 |
0.9460 USDT |
0.9144 USDT |
0.9928 USDT |
0.9302 USDT |
| 2022-08-15 |
1.0110 USDT |
2,716,712.4051 |
1.0507 USDT |
0.9574 USDT |
1.0883 USDT |
0.9840 USDT |
| 2022-08-14 |
1.0945 USDT |
5,880,974.3339 |
1.1072 USDT |
1.0277 USDT |
1.1942 USDT |
1.0510 USDT |
| 2022-08-13 |
1.1076 USDT |
10,542,756.3114 |
0.9148 USDT |
0.9130 USDT |
1.2178 USDT |
1.0884 USDT |
| 2022-08-12 |
0.8712 USDT |
8,685,440.0735 |
0.7607 USDT |
0.7477 USDT |
0.9703 USDT |
0.9259 USDT |
| 2022-08-11 |
0.7544 USDT |
2,052,047.9824 |
0.7517 USDT |
0.7306 USDT |
0.7771 USDT |
0.7518 USDT |
| 2022-08-10 |
0.7362 USDT |
8,987,007.2904 |
0.6632 USDT |
0.6507 USDT |
0.8154 USDT |
0.7296 USDT |
| 2022-08-09 |
0.6146 USDT |
824,054.8375 |
0.6394 USDT |
0.5914 USDT |
0.6453 USDT |
0.6063 USDT |