Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.1799 USDT |
307,718.7691 |
0.1813 USDT |
0.1757 USDT |
0.1825 USDT |
0.1762 USDT |
| 2025-06-21 |
0.1871 USDT |
367,437.6880 |
0.1856 USDT |
0.1808 USDT |
0.1922 USDT |
0.1811 USDT |
| 2025-06-20 |
0.1955 USDT |
461,706.6483 |
0.1940 USDT |
0.1909 USDT |
0.1999 USDT |
0.1956 USDT |
| 2025-06-19 |
0.1958 USDT |
623,782.4068 |
0.1969 USDT |
0.1889 USDT |
0.2020 USDT |
0.1918 USDT |
| 2025-06-18 |
0.1913 USDT |
194,936.1202 |
0.1935 USDT |
0.1872 USDT |
0.1954 USDT |
0.1900 USDT |
| 2025-06-17 |
0.2067 USDT |
212,132.8283 |
0.2058 USDT |
0.2017 USDT |
0.2107 USDT |
0.2096 USDT |
| 2025-06-16 |
0.2061 USDT |
614,829.7773 |
0.1975 USDT |
0.1947 USDT |
0.2152 USDT |
0.2136 USDT |
| 2025-06-15 |
0.1974 USDT |
926,820.0220 |
0.2045 USDT |
0.1900 USDT |
0.2058 USDT |
0.1955 USDT |
| 2025-06-14 |
0.2059 USDT |
132,926.9811 |
0.2054 USDT |
0.2027 USDT |
0.2091 USDT |
0.2031 USDT |
| 2025-06-13 |
0.1996 USDT |
728,998.7127 |
0.2127 USDT |
0.1936 USDT |
0.2127 USDT |
0.2046 USDT |
| 2025-06-12 |
0.2219 USDT |
272,282.1468 |
0.2263 USDT |
0.2165 USDT |
0.2269 USDT |
0.2220 USDT |
| 2025-06-11 |
0.2345 USDT |
342,959.9756 |
0.2381 USDT |
0.2297 USDT |
0.2384 USDT |
0.2315 USDT |
| 2025-06-10 |
0.2286 USDT |
178,117.9829 |
0.2298 USDT |
0.2251 USDT |
0.2321 USDT |
0.2264 USDT |
| 2025-06-09 |
0.2176 USDT |
795,193.2102 |
0.2161 USDT |
0.2090 USDT |
0.2272 USDT |
0.2272 USDT |
| 2025-06-08 |
0.2168 USDT |
295,065.5237 |
0.2179 USDT |
0.2128 USDT |
0.2203 USDT |
0.2163 USDT |
| 2025-06-07 |
0.2170 USDT |
205,720.2967 |
0.2119 USDT |
0.2112 USDT |
0.2206 USDT |
0.2170 USDT |
| 2025-06-06 |
0.2155 USDT |
667,006.2309 |
0.2085 USDT |
0.2073 USDT |
0.2196 USDT |
0.2182 USDT |
| 2025-06-05 |
0.2260 USDT |
401,756.7722 |
0.2253 USDT |
0.2211 USDT |
0.2322 USDT |
0.2229 USDT |
| 2025-06-04 |
0.2325 USDT |
332,009.4125 |
0.2323 USDT |
0.2281 USDT |
0.2389 USDT |
0.2290 USDT |
| 2025-06-03 |
0.2341 USDT |
392,783.4425 |
0.2318 USDT |
0.2307 USDT |
0.2373 USDT |
0.2373 USDT |
| 2025-06-02 |
0.2256 USDT |
251,328.3383 |
0.2285 USDT |
0.2208 USDT |
0.2326 USDT |
0.2218 USDT |
| 2025-06-01 |
0.2240 USDT |
235,328.4964 |
0.2281 USDT |
0.2195 USDT |
0.2289 USDT |
0.2257 USDT |
| 2025-05-31 |
0.2212 USDT |
616,427.4481 |
0.2200 USDT |
0.2126 USDT |
0.2303 USDT |
0.2291 USDT |
| 2025-05-30 |
0.2376 USDT |
539,672.8857 |
0.2476 USDT |
0.2302 USDT |
0.2492 USDT |
0.2374 USDT |
| 2025-05-29 |
0.2624 USDT |
290,502.1530 |
0.2639 USDT |
0.2541 USDT |
0.2695 USDT |
0.2568 USDT |
| 2025-05-28 |
0.2642 USDT |
411,838.2348 |
0.2694 USDT |
0.2544 USDT |
0.2724 USDT |
0.2574 USDT |
| 2025-05-27 |
0.2683 USDT |
623,659.1041 |
0.2617 USDT |
0.2555 USDT |
0.2771 USDT |
0.2701 USDT |
| 2025-05-26 |
0.2693 USDT |
265,579.2170 |
0.2692 USDT |
0.2636 USDT |
0.2756 USDT |
0.2677 USDT |
| 2025-05-25 |
0.2602 USDT |
394,910.5208 |
0.2665 USDT |
0.2537 USDT |
0.2678 USDT |
0.2597 USDT |
| 2025-05-24 |
0.2707 USDT |
732,061.7160 |
0.2718 USDT |
0.2659 USDT |
0.2752 USDT |
0.2669 USDT |
| 2025-05-23 |
0.3022 USDT |
660,385.8034 |
0.3071 USDT |
0.2846 USDT |
0.3155 USDT |
0.2919 USDT |
| 2025-05-22 |
0.3096 USDT |
1,312,372.7789 |
0.2941 USDT |
0.2930 USDT |
0.3188 USDT |
0.3071 USDT |
| 2025-05-21 |
0.2932 USDT |
557,419.6709 |
0.2953 USDT |
0.2851 USDT |
0.3014 USDT |
0.2899 USDT |
| 2025-05-20 |
0.2902 USDT |
364,856.8045 |
0.2907 USDT |
0.2850 USDT |
0.2969 USDT |
0.2893 USDT |
| 2025-05-19 |
0.2864 USDT |
514,694.7314 |
0.3038 USDT |
0.2767 USDT |
0.3047 USDT |
0.2878 USDT |
| 2025-05-18 |
0.2974 USDT |
404,625.0322 |
0.2894 USDT |
0.2889 USDT |
0.3090 USDT |
0.3060 USDT |
| 2025-05-17 |
0.2898 USDT |
679,288.2358 |
0.2970 USDT |
0.2831 USDT |
0.2988 USDT |
0.2894 USDT |
| 2025-05-16 |
0.3083 USDT |
365,928.8413 |
0.3063 USDT |
0.2972 USDT |
0.3160 USDT |
0.2972 USDT |
| 2025-05-15 |
0.3108 USDT |
621,747.4661 |
0.3276 USDT |
0.2951 USDT |
0.3318 USDT |
0.3081 USDT |
| 2025-05-14 |
0.3333 USDT |
1,004,102.9608 |
0.3508 USDT |
0.3168 USDT |
0.3558 USDT |
0.3285 USDT |
| 2025-05-13 |
0.3256 USDT |
828,505.1356 |
0.3377 USDT |
0.3124 USDT |
0.3399 USDT |
0.3347 USDT |
| 2025-05-12 |
0.3493 USDT |
1,538,086.5004 |
0.3489 USDT |
0.3325 USDT |
0.3665 USDT |
0.3405 USDT |
| 2025-05-11 |
0.3550 USDT |
1,462,646.0338 |
0.3422 USDT |
0.3341 USDT |
0.3700 USDT |
0.3505 USDT |
| 2025-05-10 |
0.3207 USDT |
646,714.2459 |
0.3174 USDT |
0.3136 USDT |
0.3273 USDT |
0.3214 USDT |
| 2025-05-09 |
0.3084 USDT |
901,937.1985 |
0.2983 USDT |
0.2973 USDT |
0.3173 USDT |
0.3127 USDT |
| 2025-05-08 |
0.2861 USDT |
771,999.6414 |
0.2627 USDT |
0.2617 USDT |
0.3002 USDT |
0.2972 USDT |
| 2025-05-07 |
0.2609 USDT |
797,781.9260 |
0.2613 USDT |
0.2502 USDT |
0.2696 USDT |
0.2611 USDT |
| 2025-05-06 |
0.2670 USDT |
384,131.9118 |
0.2714 USDT |
0.2559 USDT |
0.2779 USDT |
0.2598 USDT |
| 2025-05-05 |
0.2682 USDT |
696,401.4814 |
0.2679 USDT |
0.2624 USDT |
0.2758 USDT |
0.2686 USDT |
| 2025-05-04 |
0.2767 USDT |
539,879.4926 |
0.2871 USDT |
0.2667 USDT |
0.2892 USDT |
0.2711 USDT |