Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.2968 USDT |
341,271.0384 |
0.3069 USDT |
0.2906 USDT |
0.3074 USDT |
0.2922 USDT |
| 2025-05-02 |
0.3069 USDT |
639,983.9651 |
0.3090 USDT |
0.3027 USDT |
0.3123 USDT |
0.3038 USDT |
| 2025-05-01 |
0.3181 USDT |
1,045,900.9791 |
0.3098 USDT |
0.3070 USDT |
0.3325 USDT |
0.3138 USDT |
| 2025-04-30 |
0.3084 USDT |
1,702,257.6477 |
0.3074 USDT |
0.2971 USDT |
0.3215 USDT |
0.3091 USDT |
| 2025-04-29 |
0.3269 USDT |
2,169,531.8220 |
0.3058 USDT |
0.3055 USDT |
0.3408 USDT |
0.3195 USDT |
| 2025-04-28 |
0.2896 USDT |
1,138,915.9032 |
0.2897 USDT |
0.2742 USDT |
0.3073 USDT |
0.3034 USDT |
| 2025-04-27 |
0.2967 USDT |
889,636.6486 |
0.3048 USDT |
0.2885 USDT |
0.3058 USDT |
0.2945 USDT |
| 2025-04-26 |
0.3031 USDT |
2,275,729.8759 |
0.2905 USDT |
0.2905 USDT |
0.3157 USDT |
0.3025 USDT |
| 2025-04-25 |
0.2867 USDT |
1,162,723.5754 |
0.2795 USDT |
0.2720 USDT |
0.2985 USDT |
0.2894 USDT |
| 2025-04-24 |
0.2693 USDT |
1,623,198.2281 |
0.2694 USDT |
0.2606 USDT |
0.2765 USDT |
0.2725 USDT |
| 2025-04-23 |
0.2714 USDT |
1,512,427.6643 |
0.2663 USDT |
0.2651 USDT |
0.2825 USDT |
0.2667 USDT |
| 2025-04-22 |
0.2554 USDT |
922,819.6216 |
0.2493 USDT |
0.2449 USDT |
0.2666 USDT |
0.2661 USDT |
| 2025-04-21 |
0.2537 USDT |
2,212,804.1050 |
0.2561 USDT |
0.2472 USDT |
0.2714 USDT |
0.2493 USDT |
| 2025-04-20 |
0.2563 USDT |
789,503.1186 |
0.2472 USDT |
0.2445 USDT |
0.2616 USDT |
0.2577 USDT |
| 2025-04-19 |
0.2416 USDT |
829,130.7254 |
0.2342 USDT |
0.2329 USDT |
0.2532 USDT |
0.2465 USDT |
| 2025-04-18 |
0.2277 USDT |
1,087,163.0722 |
0.2207 USDT |
0.2162 USDT |
0.2360 USDT |
0.2316 USDT |
| 2025-04-17 |
0.2195 USDT |
571,996.8030 |
0.2186 USDT |
0.2129 USDT |
0.2263 USDT |
0.2263 USDT |
| 2025-04-16 |
0.2165 USDT |
770,595.6889 |
0.2185 USDT |
0.2134 USDT |
0.2204 USDT |
0.2170 USDT |
| 2025-04-15 |
0.2218 USDT |
1,550,854.9458 |
0.2111 USDT |
0.2069 USDT |
0.2331 USDT |
0.2190 USDT |
| 2025-04-14 |
0.2128 USDT |
680,228.5756 |
0.2105 USDT |
0.2089 USDT |
0.2185 USDT |
0.2134 USDT |
| 2025-04-13 |
0.2214 USDT |
214,976.4478 |
0.2249 USDT |
0.2161 USDT |
0.2252 USDT |
0.2180 USDT |
| 2025-04-12 |
0.2177 USDT |
477,900.5238 |
0.2121 USDT |
0.2102 USDT |
0.2246 USDT |
0.2246 USDT |
| 2025-04-11 |
0.2100 USDT |
395,342.1267 |
0.2050 USDT |
0.2038 USDT |
0.2158 USDT |
0.2155 USDT |
| 2025-04-10 |
0.2083 USDT |
728,592.9864 |
0.2154 USDT |
0.2004 USDT |
0.2172 USDT |
0.2046 USDT |
| 2025-04-09 |
0.1981 USDT |
1,067,619.1434 |
0.1902 USDT |
0.1825 USDT |
0.2161 USDT |
0.2141 USDT |
| 2025-04-08 |
0.2025 USDT |
411,831.5372 |
0.2012 USDT |
0.1966 USDT |
0.2076 USDT |
0.2062 USDT |
| 2025-04-07 |
0.1923 USDT |
1,553,827.3714 |
0.1982 USDT |
0.1782 USDT |
0.2088 USDT |
0.2003 USDT |
| 2025-04-06 |
0.2154 USDT |
585,535.4049 |
0.2177 USDT |
0.2080 USDT |
0.2252 USDT |
0.2117 USDT |
| 2025-04-05 |
0.2184 USDT |
644,950.2254 |
0.2188 USDT |
0.2113 USDT |
0.2251 USDT |
0.2140 USDT |
| 2025-04-04 |
0.2231 USDT |
316,604.3887 |
0.2233 USDT |
0.2162 USDT |
0.2288 USDT |
0.2183 USDT |
| 2025-04-03 |
0.2143 USDT |
1,115,631.0679 |
0.2197 USDT |
0.2021 USDT |
0.2269 USDT |
0.2227 USDT |
| 2025-04-02 |
0.2340 USDT |
750,545.5312 |
0.2418 USDT |
0.2280 USDT |
0.2429 USDT |
0.2416 USDT |
| 2025-04-01 |
0.2420 USDT |
1,053,130.4599 |
0.2384 USDT |
0.2354 USDT |
0.2509 USDT |
0.2429 USDT |
| 2025-03-31 |
0.2414 USDT |
1,076,596.0299 |
0.2411 USDT |
0.2354 USDT |
0.2470 USDT |
0.2393 USDT |
| 2025-03-30 |
0.2447 USDT |
640,393.3798 |
0.2443 USDT |
0.2376 USDT |
0.2509 USDT |
0.2447 USDT |
| 2025-03-29 |
0.2481 USDT |
1,075,907.2430 |
0.2640 USDT |
0.2360 USDT |
0.2666 USDT |
0.2407 USDT |
| 2025-03-28 |
0.2763 USDT |
1,449,486.0229 |
0.3048 USDT |
0.2572 USDT |
0.3049 USDT |
0.2623 USDT |
| 2025-03-27 |
0.2903 USDT |
678,226.3062 |
0.2893 USDT |
0.2813 USDT |
0.2966 USDT |
0.2850 USDT |
| 2025-03-26 |
0.2989 USDT |
1,023,947.5855 |
0.3101 USDT |
0.2866 USDT |
0.3101 USDT |
0.2890 USDT |
| 2025-03-25 |
0.3004 USDT |
823,503.8478 |
0.2969 USDT |
0.2918 USDT |
0.3105 USDT |
0.3021 USDT |
| 2025-03-24 |
0.2897 USDT |
1,321,008.5063 |
0.2706 USDT |
0.2689 USDT |
0.3067 USDT |
0.3019 USDT |
| 2025-03-23 |
0.2675 USDT |
727,257.2662 |
0.2673 USDT |
0.2643 USDT |
0.2710 USDT |
0.2660 USDT |
| 2025-03-22 |
0.2657 USDT |
633,921.2678 |
0.2603 USDT |
0.2590 USDT |
0.2739 USDT |
0.2722 USDT |
| 2025-03-21 |
0.2674 USDT |
631,639.7314 |
0.2699 USDT |
0.2592 USDT |
0.2768 USDT |
0.2592 USDT |
| 2025-03-20 |
0.2736 USDT |
367,194.1051 |
0.2796 USDT |
0.2687 USDT |
0.2809 USDT |
0.2706 USDT |
| 2025-03-19 |
0.2705 USDT |
1,059,089.6891 |
0.2702 USDT |
0.2657 USDT |
0.2771 USDT |
0.2741 USDT |
| 2025-03-18 |
0.2664 USDT |
864,033.4700 |
0.2760 USDT |
0.2607 USDT |
0.2773 USDT |
0.2658 USDT |
| 2025-03-17 |
0.2721 USDT |
866,481.0043 |
0.2634 USDT |
0.2628 USDT |
0.2776 USDT |
0.2740 USDT |
| 2025-03-16 |
0.2687 USDT |
1,416,251.3838 |
0.2773 USDT |
0.2563 USDT |
0.2845 USDT |
0.2703 USDT |
| 2025-03-15 |
0.2698 USDT |
1,450,969.0822 |
0.2651 USDT |
0.2605 USDT |
0.2808 USDT |
0.2783 USDT |