Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
1.4237 USDT |
4,386,250.6846 |
1.3760 USDT |
1.3331 USDT |
1.5512 USDT |
1.4787 USDT |
| 2022-04-28 |
1.3557 USDT |
1,754,257.1481 |
1.3309 USDT |
1.3039 USDT |
1.4538 USDT |
1.3637 USDT |
| 2022-04-27 |
1.3315 USDT |
2,841,718.9614 |
1.2892 USDT |
1.2772 USDT |
1.4355 USDT |
1.3223 USDT |
| 2022-04-26 |
1.3252 USDT |
1,518,240.5483 |
1.3623 USDT |
1.2700 USDT |
1.3799 USDT |
1.2905 USDT |
| 2022-04-25 |
1.2939 USDT |
1,289,319.3004 |
1.3086 USDT |
1.2635 USDT |
1.3260 USDT |
1.3208 USDT |
| 2022-04-24 |
1.3484 USDT |
890,585.7892 |
1.3815 USDT |
1.3156 USDT |
1.3895 USDT |
1.3191 USDT |
| 2022-04-23 |
1.3943 USDT |
393,770.1967 |
1.3967 USDT |
1.3781 USDT |
1.4129 USDT |
1.3950 USDT |
| 2022-04-22 |
1.4047 USDT |
979,118.2432 |
1.3995 USDT |
1.3805 USDT |
1.4353 USDT |
1.3964 USDT |
| 2022-04-21 |
1.4497 USDT |
877,968.2903 |
1.4373 USDT |
1.4004 USDT |
1.4829 USDT |
1.4061 USDT |
| 2022-04-20 |
1.4611 USDT |
1,181,392.2459 |
1.4764 USDT |
1.4195 USDT |
1.5006 USDT |
1.4463 USDT |
| 2022-04-19 |
1.4655 USDT |
1,201,716.2949 |
1.4147 USDT |
1.4072 USDT |
1.5100 USDT |
1.4734 USDT |
| 2022-04-18 |
1.3956 USDT |
1,372,911.1792 |
1.4423 USDT |
1.3531 USDT |
1.4474 USDT |
1.4158 USDT |
| 2022-04-17 |
1.4719 USDT |
385,197.6742 |
1.4699 USDT |
1.4546 USDT |
1.4900 USDT |
1.4686 USDT |
| 2022-04-16 |
1.4830 USDT |
578,629.4942 |
1.5166 USDT |
1.4564 USDT |
1.5267 USDT |
1.4792 USDT |
| 2022-04-15 |
1.4781 USDT |
739,771.3211 |
1.4495 USDT |
1.4458 USDT |
1.5067 USDT |
1.4933 USDT |
| 2022-04-14 |
1.4932 USDT |
1,596,447.9202 |
1.5027 USDT |
1.4365 USDT |
1.5601 USDT |
1.4489 USDT |
| 2022-04-13 |
1.4884 USDT |
1,312,640.6740 |
1.4735 USDT |
1.4406 USDT |
1.5382 USDT |
1.5024 USDT |
| 2022-04-12 |
1.4768 USDT |
1,362,072.7902 |
1.4487 USDT |
1.4315 USDT |
1.5225 USDT |
1.4532 USDT |
| 2022-04-11 |
1.5188 USDT |
2,563,980.1706 |
1.5941 USDT |
1.4067 USDT |
1.6389 USDT |
1.4228 USDT |
| 2022-04-10 |
1.6158 USDT |
1,880,201.4170 |
1.5441 USDT |
1.5378 USDT |
1.6846 USDT |
1.6410 USDT |
| 2022-04-09 |
1.5384 USDT |
1,258,366.1564 |
1.5465 USDT |
1.5015 USDT |
1.5790 USDT |
1.5279 USDT |
| 2022-04-08 |
1.6339 USDT |
1,297,575.6301 |
1.6296 USDT |
1.6041 USDT |
1.6668 USDT |
1.6182 USDT |
| 2022-04-07 |
1.6343 USDT |
1,140,631.3837 |
1.6388 USDT |
1.5904 USDT |
1.6800 USDT |
1.6262 USDT |
| 2022-04-06 |
1.6959 USDT |
1,813,725.8842 |
1.8100 USDT |
1.6141 USDT |
1.8166 USDT |
1.6580 USDT |
| 2022-04-05 |
1.8569 USDT |
674,057.6178 |
1.8573 USDT |
1.8154 USDT |
1.8939 USDT |
1.8372 USDT |
| 2022-04-04 |
1.8551 USDT |
964,713.6380 |
1.8988 USDT |
1.7930 USDT |
1.9065 USDT |
1.8483 USDT |
| 2022-04-03 |
1.9174 USDT |
1,328,751.4352 |
1.9085 USDT |
1.8585 USDT |
1.9751 USDT |
1.9193 USDT |
| 2022-04-02 |
1.9137 USDT |
2,776,745.3898 |
1.7895 USDT |
1.7775 USDT |
2.0000 USDT |
1.9488 USDT |
| 2022-04-01 |
1.7587 USDT |
1,629,905.8003 |
1.7503 USDT |
1.6778 USDT |
1.8360 USDT |
1.8117 USDT |
| 2022-03-31 |
1.8050 USDT |
2,745,624.8466 |
1.8683 USDT |
1.7111 USDT |
1.9123 USDT |
1.7616 USDT |
| 2022-03-30 |
1.9623 USDT |
6,068,779.0882 |
1.8177 USDT |
1.8143 USDT |
2.0888 USDT |
1.8868 USDT |
| 2022-03-29 |
1.8369 USDT |
4,062,128.5751 |
1.6728 USDT |
1.6699 USDT |
1.9500 USDT |
1.8490 USDT |
| 2022-03-28 |
1.7001 USDT |
1,889,473.7137 |
1.6742 USDT |
1.6383 USDT |
1.7734 USDT |
1.7391 USDT |
| 2022-03-27 |
1.6029 USDT |
714,962.4039 |
1.5852 USDT |
1.5823 USDT |
1.6347 USDT |
1.6275 USDT |
| 2022-03-26 |
1.5745 USDT |
731,013.9723 |
1.5696 USDT |
1.5500 USDT |
1.6061 USDT |
1.5836 USDT |
| 2022-03-25 |
1.6008 USDT |
979,666.1233 |
1.5995 USDT |
1.5500 USDT |
1.6429 USDT |
1.5726 USDT |
| 2022-03-24 |
1.6063 USDT |
3,269,824.2668 |
1.5033 USDT |
1.4906 USDT |
1.6920 USDT |
1.6027 USDT |
| 2022-03-23 |
1.4819 USDT |
404,471.1170 |
1.4933 USDT |
1.4677 USDT |
1.4979 USDT |
1.4935 USDT |
| 2022-03-22 |
1.4880 USDT |
815,292.8107 |
1.4774 USDT |
1.4608 USDT |
1.5200 USDT |
1.4957 USDT |
| 2022-03-21 |
1.4458 USDT |
798,176.5364 |
1.4461 USDT |
1.4190 USDT |
1.4850 USDT |
1.4660 USDT |
| 2022-03-20 |
1.4444 USDT |
633,962.7833 |
1.4639 USDT |
1.4306 USDT |
1.4688 USDT |
1.4454 USDT |
| 2022-03-19 |
1.4631 USDT |
1,218,386.5254 |
1.4368 USDT |
1.4294 USDT |
1.4987 USDT |
1.4587 USDT |
| 2022-03-18 |
1.4169 USDT |
877,641.5837 |
1.4379 USDT |
1.3974 USDT |
1.4416 USDT |
1.4362 USDT |
| 2022-03-17 |
1.4509 USDT |
518,478.0886 |
1.4424 USDT |
1.4293 USDT |
1.4738 USDT |
1.4344 USDT |
| 2022-03-16 |
1.4199 USDT |
1,622,919.8948 |
1.4090 USDT |
1.3930 USDT |
1.4589 USDT |
1.4373 USDT |
| 2022-03-15 |
1.3969 USDT |
1,223,698.9509 |
1.4181 USDT |
1.3702 USDT |
1.4277 USDT |
1.4050 USDT |
| 2022-03-14 |
1.4105 USDT |
982,580.5617 |
1.4253 USDT |
1.3848 USDT |
1.4404 USDT |
1.4198 USDT |
| 2022-03-13 |
1.4645 USDT |
1,217,641.0169 |
1.4906 USDT |
1.4136 USDT |
1.5253 USDT |
1.4393 USDT |
| 2022-03-12 |
1.4772 USDT |
2,631,747.1423 |
1.3859 USDT |
1.3832 USDT |
1.5400 USDT |
1.5209 USDT |
| 2022-03-11 |
1.5295 USDT |
9,411,892.0244 |
1.4528 USDT |
1.4043 USDT |
1.6715 USDT |
1.4078 USDT |