Identifier on Kucoin: FLUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.2633 USDT |
258,557.7692 |
0.2610 USDT |
0.2587 USDT |
0.2656 USDT |
0.2647 USDT |
| 2025-03-13 |
0.2611 USDT |
587,755.2885 |
0.2628 USDT |
0.2543 USDT |
0.2676 USDT |
0.2548 USDT |
| 2025-03-12 |
0.2568 USDT |
770,506.3527 |
0.2536 USDT |
0.2435 USDT |
0.2650 USDT |
0.2613 USDT |
| 2025-03-11 |
0.2421 USDT |
1,494,906.5440 |
0.2505 USDT |
0.2259 USDT |
0.2613 USDT |
0.2575 USDT |
| 2025-03-10 |
0.2710 USDT |
1,544,659.0514 |
0.2695 USDT |
0.2414 USDT |
0.2893 USDT |
0.2535 USDT |
| 2025-03-09 |
0.2879 USDT |
1,368,729.4680 |
0.3014 USDT |
0.2663 USDT |
0.3031 USDT |
0.2742 USDT |
| 2025-03-08 |
0.3048 USDT |
1,107,392.8879 |
0.3134 USDT |
0.2923 USDT |
0.3178 USDT |
0.3007 USDT |
| 2025-03-07 |
0.3172 USDT |
1,391,745.2147 |
0.3173 USDT |
0.3011 USDT |
0.3263 USDT |
0.3160 USDT |
| 2025-03-06 |
0.3233 USDT |
723,818.1844 |
0.3231 USDT |
0.3160 USDT |
0.3291 USDT |
0.3218 USDT |
| 2025-03-05 |
0.3157 USDT |
1,069,836.0135 |
0.3095 USDT |
0.3057 USDT |
0.3240 USDT |
0.3223 USDT |
| 2025-03-04 |
0.3037 USDT |
1,292,925.7897 |
0.3289 USDT |
0.2861 USDT |
0.3305 USDT |
0.3029 USDT |
| 2025-03-03 |
0.3602 USDT |
1,739,898.7371 |
0.3822 USDT |
0.3222 USDT |
0.3867 USDT |
0.3261 USDT |
| 2025-03-02 |
0.3559 USDT |
1,528,743.3493 |
0.3445 USDT |
0.3371 USDT |
0.3750 USDT |
0.3747 USDT |
| 2025-03-01 |
0.3384 USDT |
724,982.9169 |
0.3462 USDT |
0.3304 USDT |
0.3500 USDT |
0.3433 USDT |
| 2025-02-28 |
0.3410 USDT |
786,589.0185 |
0.3585 USDT |
0.3263 USDT |
0.3594 USDT |
0.3475 USDT |
| 2025-02-27 |
0.3616 USDT |
292,748.3105 |
0.3597 USDT |
0.3558 USDT |
0.3674 USDT |
0.3639 USDT |
| 2025-02-26 |
0.3571 USDT |
1,097,636.9563 |
0.3573 USDT |
0.3466 USDT |
0.3659 USDT |
0.3614 USDT |
| 2025-02-25 |
0.3414 USDT |
1,759,585.7580 |
0.3425 USDT |
0.3223 USDT |
0.3600 USDT |
0.3560 USDT |
| 2025-02-24 |
0.3771 USDT |
1,214,220.4560 |
0.3998 USDT |
0.3660 USDT |
0.4026 USDT |
0.3702 USDT |
| 2025-02-23 |
0.4068 USDT |
1,009,800.4693 |
0.4128 USDT |
0.3946 USDT |
0.4178 USDT |
0.3966 USDT |
| 2025-02-22 |
0.4067 USDT |
623,122.9085 |
0.3981 USDT |
0.3962 USDT |
0.4188 USDT |
0.4126 USDT |
| 2025-02-21 |
0.4185 USDT |
910,939.0201 |
0.4125 USDT |
0.4009 USDT |
0.4347 USDT |
0.4015 USDT |
| 2025-02-20 |
0.4156 USDT |
1,499,266.0615 |
0.4309 USDT |
0.3983 USDT |
0.4394 USDT |
0.4093 USDT |
| 2025-02-19 |
0.4211 USDT |
813,874.5556 |
0.4131 USDT |
0.4074 USDT |
0.4332 USDT |
0.4267 USDT |
| 2025-02-18 |
0.4144 USDT |
1,450,389.8280 |
0.4360 USDT |
0.3957 USDT |
0.4373 USDT |
0.4039 USDT |
| 2025-02-17 |
0.4474 USDT |
1,359,999.0717 |
0.4454 USDT |
0.4291 USDT |
0.4595 USDT |
0.4393 USDT |
| 2025-02-16 |
0.4575 USDT |
1,102,812.2532 |
0.4545 USDT |
0.4462 USDT |
0.4749 USDT |
0.4518 USDT |
| 2025-02-15 |
0.4414 USDT |
774,497.1289 |
0.4485 USDT |
0.4317 USDT |
0.4485 USDT |
0.4469 USDT |
| 2025-02-14 |
0.4413 USDT |
570,698.6114 |
0.4311 USDT |
0.4306 USDT |
0.4518 USDT |
0.4493 USDT |
| 2025-02-13 |
0.4351 USDT |
432,925.0054 |
0.4445 USDT |
0.4223 USDT |
0.4553 USDT |
0.4253 USDT |
| 2025-02-12 |
0.4186 USDT |
1,214,562.8313 |
0.4102 USDT |
0.4006 USDT |
0.4467 USDT |
0.4428 USDT |
| 2025-02-11 |
0.4143 USDT |
1,663,968.9600 |
0.4003 USDT |
0.3990 USDT |
0.4365 USDT |
0.4102 USDT |
| 2025-02-10 |
0.3961 USDT |
916,571.5255 |
0.3890 USDT |
0.3770 USDT |
0.4061 USDT |
0.4013 USDT |
| 2025-02-09 |
0.3975 USDT |
901,535.0344 |
0.3911 USDT |
0.3888 USDT |
0.4102 USDT |
0.3888 USDT |
| 2025-02-08 |
0.3750 USDT |
919,771.4659 |
0.3788 USDT |
0.3620 USDT |
0.3960 USDT |
0.3909 USDT |
| 2025-02-07 |
0.3962 USDT |
1,930,072.2441 |
0.3873 USDT |
0.3705 USDT |
0.4093 USDT |
0.3706 USDT |
| 2025-02-06 |
0.3701 USDT |
1,241,242.5928 |
0.3841 USDT |
0.3516 USDT |
0.3897 USDT |
0.3770 USDT |
| 2025-02-05 |
0.3926 USDT |
988,962.8084 |
0.3992 USDT |
0.3757 USDT |
0.4027 USDT |
0.3855 USDT |
| 2025-02-04 |
0.4085 USDT |
2,183,583.1537 |
0.4386 USDT |
0.3853 USDT |
0.4432 USDT |
0.3951 USDT |
| 2025-02-03 |
0.3889 USDT |
2,760,762.1270 |
0.4441 USDT |
0.3278 USDT |
0.4441 USDT |
0.4255 USDT |
| 2025-02-02 |
0.4863 USDT |
1,431,508.3320 |
0.5063 USDT |
0.4403 USDT |
0.5223 USDT |
0.4580 USDT |
| 2025-02-01 |
0.5960 USDT |
3,083,093.0310 |
0.5662 USDT |
0.5492 USDT |
0.8300 USDT |
0.5521 USDT |
| 2025-01-31 |
0.5514 USDT |
3,623,666.3010 |
0.5248 USDT |
0.5089 USDT |
0.5837 USDT |
0.5621 USDT |
| 2025-01-30 |
0.5059 USDT |
1,982,559.7820 |
0.4680 USDT |
0.4640 USDT |
0.5369 USDT |
0.5260 USDT |
| 2025-01-29 |
0.4653 USDT |
1,170,892.3132 |
0.4534 USDT |
0.4514 USDT |
0.4834 USDT |
0.4692 USDT |
| 2025-01-28 |
0.4745 USDT |
764,663.7467 |
0.4782 USDT |
0.4580 USDT |
0.4912 USDT |
0.4628 USDT |
| 2025-01-27 |
0.4654 USDT |
2,372,399.3855 |
0.4950 USDT |
0.4261 USDT |
0.4967 USDT |
0.4618 USDT |
| 2025-01-26 |
0.5084 USDT |
975,143.6527 |
0.5002 USDT |
0.4992 USDT |
0.5200 USDT |
0.5119 USDT |
| 2025-01-25 |
0.4922 USDT |
738,808.8133 |
0.4892 USDT |
0.4814 USDT |
0.5028 USDT |
0.4994 USDT |
| 2025-01-24 |
0.5043 USDT |
723,590.8284 |
0.5059 USDT |
0.4911 USDT |
0.5157 USDT |
0.4918 USDT |