Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.4134 USDT |
5,829,178.9398 |
0.4526 USDT |
0.3793 USDT |
0.4617 USDT |
0.4138 USDT |
| 2022-06-17 |
0.4481 USDT |
2,143,399.6755 |
0.4296 USDT |
0.4262 USDT |
0.4586 USDT |
0.4493 USDT |
| 2022-06-16 |
0.4565 USDT |
2,885,982.6364 |
0.4830 USDT |
0.4379 USDT |
0.4878 USDT |
0.4397 USDT |
| 2022-06-15 |
0.4445 USDT |
8,724,885.2531 |
0.4533 USDT |
0.4130 USDT |
0.4867 USDT |
0.4802 USDT |
| 2022-06-14 |
0.4857 USDT |
11,775,659.4590 |
0.4255 USDT |
0.4049 USDT |
0.5872 USDT |
0.4570 USDT |
| 2022-06-13 |
0.4452 USDT |
16,712,522.4974 |
0.5032 USDT |
0.4017 USDT |
0.5085 USDT |
0.4289 USDT |
| 2022-06-12 |
0.5336 USDT |
7,935,836.8952 |
0.5732 USDT |
0.5026 USDT |
0.5751 USDT |
0.5123 USDT |
| 2022-06-11 |
0.5842 USDT |
7,255,822.1177 |
0.5997 USDT |
0.5535 USDT |
0.6244 USDT |
0.5693 USDT |
| 2022-06-10 |
0.6155 USDT |
3,372,625.0135 |
0.6464 USDT |
0.5850 USDT |
0.6487 USDT |
0.5917 USDT |
| 2022-06-09 |
0.6519 USDT |
1,532,037.0492 |
0.6529 USDT |
0.6423 USDT |
0.6634 USDT |
0.6479 USDT |
| 2022-06-08 |
0.6559 USDT |
3,289,737.6151 |
0.6603 USDT |
0.6390 USDT |
0.6723 USDT |
0.6529 USDT |
| 2022-06-07 |
0.6551 USDT |
2,854,900.0312 |
0.6657 USDT |
0.6360 USDT |
0.6767 USDT |
0.6761 USDT |
| 2022-06-06 |
0.6778 USDT |
2,321,303.5593 |
0.6620 USDT |
0.6556 USDT |
0.6950 USDT |
0.6623 USDT |
| 2022-06-05 |
0.6644 USDT |
1,426,700.2571 |
0.6774 USDT |
0.6524 USDT |
0.6779 USDT |
0.6700 USDT |
| 2022-06-04 |
0.6650 USDT |
2,220,561.5482 |
0.6629 USDT |
0.6502 USDT |
0.6820 USDT |
0.6720 USDT |
| 2022-06-03 |
0.6851 USDT |
5,360,593.5861 |
0.7302 USDT |
0.6520 USDT |
0.7316 USDT |
0.6593 USDT |
| 2022-06-02 |
0.7075 USDT |
8,254,217.0486 |
0.6562 USDT |
0.6490 USDT |
0.7569 USDT |
0.7131 USDT |
| 2022-06-01 |
0.6808 USDT |
3,080,142.2049 |
0.6958 USDT |
0.6500 USDT |
0.7074 USDT |
0.6672 USDT |
| 2022-05-31 |
0.7147 USDT |
4,458,081.7960 |
0.7225 USDT |
0.6812 USDT |
0.7377 USDT |
0.6916 USDT |
| 2022-05-30 |
0.7033 USDT |
3,356,775.4795 |
0.6801 USDT |
0.6738 USDT |
0.7310 USDT |
0.7304 USDT |
| 2022-05-29 |
0.6612 USDT |
1,831,534.0639 |
0.6563 USDT |
0.6392 USDT |
0.6784 USDT |
0.6779 USDT |
| 2022-05-28 |
0.6489 USDT |
2,032,707.7673 |
0.6503 USDT |
0.6359 USDT |
0.6621 USDT |
0.6592 USDT |
| 2022-05-27 |
0.6567 USDT |
7,252,684.4586 |
0.6676 USDT |
0.6285 USDT |
0.6846 USDT |
0.6504 USDT |
| 2022-05-26 |
0.6992 USDT |
4,742,579.6331 |
0.7364 USDT |
0.6632 USDT |
0.7632 USDT |
0.6883 USDT |
| 2022-05-25 |
0.7838 USDT |
10,442,698.8018 |
0.7312 USDT |
0.7198 USDT |
0.8814 USDT |
0.7410 USDT |
| 2022-05-24 |
0.6971 USDT |
2,635,766.5443 |
0.6916 USDT |
0.6638 USDT |
0.7284 USDT |
0.6961 USDT |
| 2022-05-23 |
0.7141 USDT |
3,704,649.1452 |
0.6969 USDT |
0.6832 USDT |
0.7400 USDT |
0.6972 USDT |
| 2022-05-22 |
0.6888 USDT |
2,640,185.4070 |
0.6941 USDT |
0.6688 USDT |
0.7149 USDT |
0.6853 USDT |
| 2022-05-21 |
0.6837 USDT |
3,155,756.4420 |
0.6701 USDT |
0.6556 USDT |
0.7072 USDT |
0.6950 USDT |
| 2022-05-20 |
0.6797 USDT |
5,102,061.0017 |
0.7137 USDT |
0.6384 USDT |
0.7578 USDT |
0.6762 USDT |
| 2022-05-19 |
0.6905 USDT |
4,208,805.6840 |
0.6426 USDT |
0.6265 USDT |
0.7476 USDT |
0.7138 USDT |
| 2022-05-18 |
0.6836 USDT |
2,117,010.7292 |
0.7489 USDT |
0.6419 USDT |
0.7557 USDT |
0.6674 USDT |
| 2022-05-17 |
0.7331 USDT |
2,368,598.2036 |
0.7084 USDT |
0.6900 USDT |
0.7647 USDT |
0.7135 USDT |
| 2022-05-16 |
0.7190 USDT |
2,590,700.0906 |
0.7835 USDT |
0.6916 USDT |
0.7835 USDT |
0.7097 USDT |
| 2022-05-15 |
0.7293 USDT |
3,006,016.4807 |
0.7349 USDT |
0.6830 USDT |
0.8556 USDT |
0.7177 USDT |
| 2022-05-14 |
0.6749 USDT |
3,770,204.8948 |
0.7050 USDT |
0.6100 USDT |
0.7855 USDT |
0.6911 USDT |
| 2022-05-13 |
0.7742 USDT |
4,367,389.1140 |
0.6078 USDT |
0.5836 USDT |
0.9287 USDT |
0.7280 USDT |
| 2022-05-12 |
0.6057 USDT |
5,675,209.5214 |
0.6192 USDT |
0.5424 USDT |
0.6710 USDT |
0.6100 USDT |
| 2022-05-11 |
0.7257 USDT |
10,753,803.1792 |
0.9249 USDT |
0.5938 USDT |
0.9602 USDT |
0.6192 USDT |
| 2022-05-10 |
0.9845 USDT |
8,489,881.5550 |
1.0020 USDT |
0.8109 USDT |
1.0921 USDT |
0.9686 USDT |
| 2022-05-09 |
1.1377 USDT |
7,331,413.5270 |
1.2535 USDT |
1.0104 USDT |
1.2874 USDT |
1.0578 USDT |
| 2022-05-08 |
1.2399 USDT |
2,924,640.7885 |
1.2221 USDT |
1.1576 USDT |
1.3168 USDT |
1.2487 USDT |
| 2022-05-07 |
1.2807 USDT |
2,380,025.9109 |
1.3378 USDT |
1.2399 USDT |
1.3489 USDT |
1.2630 USDT |
| 2022-05-06 |
1.3602 USDT |
4,386,640.2907 |
1.3796 USDT |
1.3000 USDT |
1.4571 USDT |
1.3307 USDT |
| 2022-05-05 |
1.5156 USDT |
6,782,922.6163 |
1.5775 USDT |
1.3314 USDT |
1.7230 USDT |
1.3775 USDT |
| 2022-05-04 |
1.5350 USDT |
5,312,329.7146 |
1.4798 USDT |
1.4634 USDT |
1.6407 USDT |
1.5468 USDT |
| 2022-05-03 |
1.7227 USDT |
14,263,254.8191 |
1.5295 USDT |
1.4816 USDT |
1.9500 USDT |
1.4851 USDT |
| 2022-05-02 |
1.4758 USDT |
4,231,819.7785 |
1.3655 USDT |
1.3582 USDT |
1.6009 USDT |
1.5014 USDT |
| 2022-05-01 |
1.3395 USDT |
4,027,805.8399 |
1.2930 USDT |
1.2738 USDT |
1.4054 USDT |
1.3406 USDT |
| 2022-04-30 |
1.4079 USDT |
3,810,506.1487 |
1.4779 USDT |
1.3301 USDT |
1.5005 USDT |
1.3373 USDT |