Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-30 |
1.7483 USDT |
4,738,024.6897 |
1.6778 USDT |
1.6181 USDT |
1.9456 USDT |
1.8500 USDT |
| 2021-11-29 |
1.7208 USDT |
4,308,477.9286 |
1.7777 USDT |
1.6366 USDT |
1.8491 USDT |
1.7111 USDT |
| 2021-11-28 |
1.6939 USDT |
4,888,090.1748 |
1.8227 USDT |
1.5500 USDT |
1.8417 USDT |
1.7714 USDT |
| 2021-11-27 |
1.8937 USDT |
2,140,462.6853 |
1.8254 USDT |
1.7997 USDT |
2.0000 USDT |
1.8680 USDT |
| 2021-11-26 |
1.8974 USDT |
5,393,398.2801 |
2.1509 USDT |
1.7296 USDT |
2.1730 USDT |
1.8424 USDT |
| 2021-11-25 |
2.1000 USDT |
6,592,832.3139 |
1.9087 USDT |
1.9087 USDT |
2.3200 USDT |
2.1110 USDT |
| 2021-11-24 |
2.0601 USDT |
12,077,132.0692 |
1.9441 USDT |
1.7510 USDT |
2.3618 USDT |
1.9138 USDT |
| 2021-11-23 |
1.6509 USDT |
5,892,080.3239 |
1.6141 USDT |
1.4500 USDT |
1.9410 USDT |
1.8930 USDT |
| 2021-11-22 |
1.6712 USDT |
6,853,757.6066 |
1.9098 USDT |
1.5201 USDT |
1.9118 USDT |
1.5999 USDT |
| 2021-11-21 |
1.9234 USDT |
3,556,415.9438 |
1.9783 USDT |
1.8465 USDT |
2.0250 USDT |
1.9009 USDT |
| 2021-11-20 |
1.9734 USDT |
4,157,913.9560 |
2.0819 USDT |
1.8300 USDT |
2.0920 USDT |
1.9476 USDT |
| 2021-11-19 |
2.0074 USDT |
4,124,068.3362 |
1.9613 USDT |
1.8354 USDT |
2.1630 USDT |
2.1243 USDT |
| 2021-11-18 |
2.0638 USDT |
6,717,417.6825 |
2.2947 USDT |
1.8300 USDT |
2.3900 USDT |
2.0203 USDT |
| 2021-11-17 |
1.9597 USDT |
5,962,488.4978 |
1.9470 USDT |
1.7800 USDT |
2.1800 USDT |
2.0998 USDT |
| 2021-11-16 |
2.0265 USDT |
10,300,445.8314 |
2.1142 USDT |
1.7510 USDT |
2.2100 USDT |
1.8680 USDT |
| 2021-11-15 |
2.3021 USDT |
7,373,472.7978 |
2.4059 USDT |
2.0173 USDT |
2.5732 USDT |
2.2067 USDT |
| 2021-11-14 |
2.5583 USDT |
5,533,683.9267 |
2.6294 USDT |
2.3307 USDT |
2.7500 USDT |
2.4274 USDT |
| 2021-11-13 |
2.6612 USDT |
8,781,889.3300 |
2.7959 USDT |
2.4650 USDT |
2.9000 USDT |
2.6072 USDT |
| 2021-11-12 |
2.6503 USDT |
16,476,955.2843 |
2.4170 USDT |
2.2000 USDT |
2.9600 USDT |
2.7497 USDT |
| 2021-11-11 |
2.1829 USDT |
14,501,707.4401 |
1.7339 USDT |
1.7020 USDT |
2.5735 USDT |
2.5108 USDT |
| 2021-11-10 |
1.7054 USDT |
13,085,559.6934 |
1.6699 USDT |
1.5100 USDT |
1.9650 USDT |
1.6944 USDT |
| 2021-11-09 |
1.4728 USDT |
10,380,098.9131 |
1.3680 USDT |
1.2001 USDT |
1.7729 USDT |
1.5308 USDT |
| 2021-11-08 |
1.5676 USDT |
13,025,193.9566 |
1.6375 USDT |
1.3067 USDT |
1.8360 USDT |
1.4799 USDT |
| 2021-11-07 |
1.3913 USDT |
28,136,337.6346 |
0.9202 USDT |
0.9188 USDT |
1.9200 USDT |
1.7900 USDT |
| 2021-11-06 |
0.7797 USDT |
4,098,357.3398 |
0.7564 USDT |
0.7175 USDT |
0.8700 USDT |
0.8691 USDT |
| 2021-11-05 |
0.6691 USDT |
4,529,529.4032 |
0.6155 USDT |
0.6133 USDT |
0.7507 USDT |
0.6797 USDT |
| 2021-11-04 |
0.5933 USDT |
3,324,204.7335 |
0.5619 USDT |
0.5348 USDT |
0.6710 USDT |
0.6081 USDT |
| 2021-11-03 |
0.5341 USDT |
2,332,243.5515 |
0.5649 USDT |
0.4902 USDT |
0.5727 USDT |
0.5591 USDT |
| 2021-11-02 |
0.5623 USDT |
1,889,583.0128 |
0.5900 USDT |
0.5293 USDT |
0.6050 USDT |
0.5355 USDT |
| 2021-11-01 |
0.5782 USDT |
2,452,352.0488 |
0.5609 USDT |
0.5390 USDT |
0.6200 USDT |
0.5901 USDT |
| 2021-10-31 |
0.5325 USDT |
3,574,449.1916 |
0.4595 USDT |
0.4565 USDT |
0.6470 USDT |
0.5741 USDT |
| 2021-10-30 |
0.4781 USDT |
2,031,487.1016 |
0.4930 USDT |
0.4550 USDT |
0.4944 USDT |
0.4601 USDT |
| 2021-10-29 |
0.4978 USDT |
2,444,950.5501 |
0.5146 USDT |
0.4776 USDT |
0.5220 USDT |
0.4881 USDT |
| 2021-10-28 |
0.5470 USDT |
2,308,975.2124 |
0.5410 USDT |
0.4937 USDT |
0.5892 USDT |
0.5283 USDT |
| 2021-10-27 |
0.6008 USDT |
4,585,844.3478 |
0.6036 USDT |
0.5210 USDT |
0.7000 USDT |
0.5801 USDT |
| 2021-10-26 |
0.5797 USDT |
5,427,383.9204 |
0.5361 USDT |
0.4885 USDT |
0.6624 USDT |
0.6296 USDT |
| 2021-10-25 |
0.6114 USDT |
10,310,396.4472 |
0.4966 USDT |
0.4922 USDT |
0.7000 USDT |
0.5726 USDT |
| 2021-10-24 |
0.4749 USDT |
7,295,527.7773 |
0.3994 USDT |
0.3900 USDT |
0.5596 USDT |
0.5016 USDT |
| 2021-10-23 |
0.3682 USDT |
1,851,557.4090 |
0.3457 USDT |
0.3364 USDT |
0.4156 USDT |
0.3970 USDT |
| 2021-10-22 |
0.3558 USDT |
1,446,695.1418 |
0.3450 USDT |
0.3383 USDT |
0.3794 USDT |
0.3524 USDT |
| 2021-10-21 |
0.3464 USDT |
994,359.1165 |
0.3605 USDT |
0.3336 USDT |
0.3609 USDT |
0.3450 USDT |
| 2021-10-20 |
0.3578 USDT |
1,327,516.3097 |
0.3753 USDT |
0.3447 USDT |
0.3757 USDT |
0.3566 USDT |
| 2021-10-19 |
0.3643 USDT |
1,423,758.5400 |
0.3579 USDT |
0.3498 USDT |
0.3790 USDT |
0.3750 USDT |
| 2021-10-18 |
0.3727 USDT |
1,302,111.8196 |
0.3916 USDT |
0.3570 USDT |
0.3986 USDT |
0.3632 USDT |
| 2021-10-17 |
0.3953 USDT |
627,730.8832 |
0.4027 USDT |
0.3832 USDT |
0.4057 USDT |
0.3907 USDT |
| 2021-10-16 |
0.4005 USDT |
796,990.8040 |
0.3959 USDT |
0.3900 USDT |
0.4107 USDT |
0.4011 USDT |
| 2021-10-15 |
0.4115 USDT |
2,309,590.5929 |
0.4658 USDT |
0.3800 USDT |
0.4704 USDT |
0.3938 USDT |
| 2021-10-14 |
0.4522 USDT |
1,121,786.6359 |
0.4621 USDT |
0.4397 USDT |
0.4648 USDT |
0.4613 USDT |
| 2021-10-13 |
0.4373 USDT |
1,437,124.2859 |
0.4146 USDT |
0.3980 USDT |
0.4696 USDT |
0.4619 USDT |
| 2021-10-12 |
0.4096 USDT |
843,900.3884 |
0.4110 USDT |
0.4000 USDT |
0.4150 USDT |
0.4123 USDT |