Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
0.6097 USDT |
445,411.8597 |
0.6100 USDT |
0.5908 USDT |
0.6249 USDT |
0.6227 USDT |
| 2022-08-06 |
0.6106 USDT |
326,673.5208 |
0.6122 USDT |
0.6033 USDT |
0.6186 USDT |
0.6095 USDT |
| 2022-08-05 |
0.6030 USDT |
938,054.9608 |
0.5881 USDT |
0.5810 USDT |
0.6194 USDT |
0.6021 USDT |
| 2022-08-04 |
0.6018 USDT |
1,212,471.3274 |
0.6109 USDT |
0.5759 USDT |
0.6241 USDT |
0.5822 USDT |
| 2022-08-03 |
0.6280 USDT |
1,076,134.2219 |
0.6252 USDT |
0.6102 USDT |
0.6424 USDT |
0.6334 USDT |
| 2022-08-02 |
0.6254 USDT |
1,999,159.6279 |
0.6833 USDT |
0.5966 USDT |
0.6833 USDT |
0.6110 USDT |
| 2022-08-01 |
0.6603 USDT |
12,054,022.8592 |
0.5744 USDT |
0.5634 USDT |
0.7342 USDT |
0.6516 USDT |
| 2022-07-31 |
0.5708 USDT |
4,497,554.1784 |
0.5342 USDT |
0.5324 USDT |
0.6222 USDT |
0.5764 USDT |
| 2022-07-30 |
0.5457 USDT |
1,869,083.1937 |
0.5309 USDT |
0.5207 USDT |
0.5748 USDT |
0.5422 USDT |
| 2022-07-29 |
0.5263 USDT |
1,893,474.7517 |
0.5089 USDT |
0.5064 USDT |
0.5501 USDT |
0.5209 USDT |
| 2022-07-28 |
0.5055 USDT |
1,411,465.7550 |
0.5038 USDT |
0.4893 USDT |
0.5247 USDT |
0.5188 USDT |
| 2022-07-27 |
0.4825 USDT |
946,061.9389 |
0.4665 USDT |
0.4665 USDT |
0.4973 USDT |
0.4885 USDT |
| 2022-07-26 |
0.4562 USDT |
912,941.1881 |
0.4597 USDT |
0.4508 USDT |
0.4653 USDT |
0.4587 USDT |
| 2022-07-25 |
0.4830 USDT |
1,132,850.1178 |
0.5038 USDT |
0.4694 USDT |
0.5088 USDT |
0.4796 USDT |
| 2022-07-24 |
0.5094 USDT |
653,883.0360 |
0.5099 USDT |
0.5019 USDT |
0.5166 USDT |
0.5074 USDT |
| 2022-07-23 |
0.5029 USDT |
2,373,351.4696 |
0.4845 USDT |
0.4812 USDT |
0.5243 USDT |
0.5141 USDT |
| 2022-07-22 |
0.4921 USDT |
1,370,223.3591 |
0.4915 USDT |
0.4786 USDT |
0.5042 USDT |
0.4883 USDT |
| 2022-07-21 |
0.4791 USDT |
1,585,351.7576 |
0.4822 USDT |
0.4670 USDT |
0.4903 USDT |
0.4829 USDT |
| 2022-07-20 |
0.5049 USDT |
3,274,491.5229 |
0.4938 USDT |
0.4767 USDT |
0.5339 USDT |
0.4831 USDT |
| 2022-07-19 |
0.4852 USDT |
2,915,139.3875 |
0.4791 USDT |
0.4674 USDT |
0.5033 USDT |
0.4984 USDT |
| 2022-07-18 |
0.4810 USDT |
3,495,936.0789 |
0.4538 USDT |
0.4516 USDT |
0.5130 USDT |
0.4730 USDT |
| 2022-07-17 |
0.4574 USDT |
1,656,208.0000 |
0.4533 USDT |
0.4433 USDT |
0.4675 USDT |
0.4568 USDT |
| 2022-07-16 |
0.4448 USDT |
998,208.6243 |
0.4421 USDT |
0.4305 USDT |
0.4563 USDT |
0.4477 USDT |
| 2022-07-15 |
0.4491 USDT |
1,070,664.6927 |
0.4633 USDT |
0.4334 USDT |
0.4644 USDT |
0.4451 USDT |
| 2022-07-14 |
0.4423 USDT |
2,236,569.1967 |
0.4332 USDT |
0.4174 USDT |
0.4753 USDT |
0.4581 USDT |
| 2022-07-13 |
0.4160 USDT |
2,072,017.4981 |
0.4031 USDT |
0.3950 USDT |
0.4468 USDT |
0.4208 USDT |
| 2022-07-12 |
0.4115 USDT |
741,078.8951 |
0.4136 USDT |
0.4019 USDT |
0.4225 USDT |
0.4074 USDT |
| 2022-07-11 |
0.4295 USDT |
897,325.3732 |
0.4340 USDT |
0.4198 USDT |
0.4399 USDT |
0.4292 USDT |
| 2022-07-10 |
0.4442 USDT |
1,050,219.7668 |
0.4585 USDT |
0.4286 USDT |
0.4594 USDT |
0.4379 USDT |
| 2022-07-09 |
0.4597 USDT |
1,092,679.8140 |
0.4504 USDT |
0.4494 USDT |
0.4700 USDT |
0.4588 USDT |
| 2022-07-08 |
0.4524 USDT |
1,781,636.6824 |
0.4544 USDT |
0.4356 USDT |
0.4733 USDT |
0.4582 USDT |
| 2022-07-07 |
0.4442 USDT |
1,150,105.7077 |
0.4396 USDT |
0.4274 USDT |
0.4661 USDT |
0.4555 USDT |
| 2022-07-06 |
0.4317 USDT |
1,336,267.0756 |
0.4299 USDT |
0.4206 USDT |
0.4588 USDT |
0.4287 USDT |
| 2022-07-05 |
0.4258 USDT |
693,798.0067 |
0.4338 USDT |
0.4154 USDT |
0.4386 USDT |
0.4219 USDT |
| 2022-07-04 |
0.4241 USDT |
890,226.4407 |
0.4166 USDT |
0.4100 USDT |
0.4372 USDT |
0.4338 USDT |
| 2022-07-03 |
0.4196 USDT |
1,063,708.8288 |
0.4287 USDT |
0.4085 USDT |
0.4374 USDT |
0.4232 USDT |
| 2022-07-02 |
0.4197 USDT |
746,562.2581 |
0.4194 USDT |
0.4120 USDT |
0.4300 USDT |
0.4278 USDT |
| 2022-07-01 |
0.4256 USDT |
1,639,356.6557 |
0.4210 USDT |
0.4106 USDT |
0.4422 USDT |
0.4231 USDT |
| 2022-06-30 |
0.4096 USDT |
1,863,685.8408 |
0.4255 USDT |
0.3968 USDT |
0.4281 USDT |
0.4069 USDT |
| 2022-06-29 |
0.4318 USDT |
1,033,186.5710 |
0.4367 USDT |
0.4210 USDT |
0.4415 USDT |
0.4322 USDT |
| 2022-06-28 |
0.4496 USDT |
1,117,534.3374 |
0.4539 USDT |
0.4339 USDT |
0.4660 USDT |
0.4354 USDT |
| 2022-06-27 |
0.4612 USDT |
1,541,065.8212 |
0.4632 USDT |
0.4448 USDT |
0.4778 USDT |
0.4576 USDT |
| 2022-06-26 |
0.4880 USDT |
3,560,409.4010 |
0.4729 USDT |
0.4630 USDT |
0.5200 USDT |
0.4661 USDT |
| 2022-06-25 |
0.4671 USDT |
2,537,381.6576 |
0.4696 USDT |
0.4514 USDT |
0.4825 USDT |
0.4790 USDT |
| 2022-06-24 |
0.4664 USDT |
1,744,409.5939 |
0.4696 USDT |
0.4583 USDT |
0.4795 USDT |
0.4606 USDT |
| 2022-06-23 |
0.4483 USDT |
1,881,062.9125 |
0.4358 USDT |
0.4326 USDT |
0.4600 USDT |
0.4421 USDT |
| 2022-06-22 |
0.4422 USDT |
4,216,176.4635 |
0.4501 USDT |
0.4304 USDT |
0.4539 USDT |
0.4389 USDT |
| 2022-06-21 |
0.4678 USDT |
3,469,727.0567 |
0.4431 USDT |
0.4371 USDT |
0.4950 USDT |
0.4500 USDT |
| 2022-06-20 |
0.4488 USDT |
4,998,620.9049 |
0.4628 USDT |
0.4273 USDT |
0.4847 USDT |
0.4372 USDT |
| 2022-06-19 |
0.4157 USDT |
3,674,254.9465 |
0.4135 USDT |
0.3956 USDT |
0.4343 USDT |
0.4279 USDT |