Identifier on Kucoin: FIRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.5663 USDT |
371,545.9661 FIRE |
0.5484 USDT |
0.5282 USDT |
0.6144 USDT |
0.5473 USDT |
| 2024-12-21 |
0.5726 USDT |
285,977.2271 FIRE |
0.5922 USDT |
0.5430 USDT |
0.6131 USDT |
0.5458 USDT |
| 2024-12-20 |
0.5787 USDT |
451,816.3602 FIRE |
0.5906 USDT |
0.5156 USDT |
0.6236 USDT |
0.5935 USDT |
| 2024-12-19 |
0.6380 USDT |
352,509.7268 FIRE |
0.6346 USDT |
0.5873 USDT |
0.6718 USDT |
0.5991 USDT |
| 2024-12-18 |
0.6731 USDT |
235,434.7409 FIRE |
0.6631 USDT |
0.6164 USDT |
0.7157 USDT |
0.6451 USDT |
| 2024-12-17 |
0.6802 USDT |
160,993.2957 FIRE |
0.6703 USDT |
0.6601 USDT |
0.7014 USDT |
0.6769 USDT |
| 2024-12-16 |
0.6760 USDT |
184,777.0886 FIRE |
0.6730 USDT |
0.6502 USDT |
0.7190 USDT |
0.6746 USDT |
| 2024-12-15 |
0.6896 USDT |
249,064.4164 FIRE |
0.6794 USDT |
0.6506 USDT |
0.7287 USDT |
0.6566 USDT |
| 2024-12-14 |
0.7066 USDT |
251,286.1829 FIRE |
0.7277 USDT |
0.6688 USDT |
0.7422 USDT |
0.6709 USDT |
| 2024-12-13 |
0.7592 USDT |
289,457.2635 FIRE |
0.7445 USDT |
0.7175 USDT |
0.8297 USDT |
0.7308 USDT |
| 2024-12-12 |
0.8054 USDT |
125,050.2606 FIRE |
0.7995 USDT |
0.7540 USDT |
0.8920 USDT |
0.7807 USDT |
| 2024-12-11 |
0.7892 USDT |
172,883.1206 FIRE |
0.7340 USDT |
0.7016 USDT |
0.9142 USDT |
0.8085 USDT |
| 2024-12-10 |
0.7943 USDT |
165,382.9486 FIRE |
0.7885 USDT |
0.6963 USDT |
0.8918 USDT |
0.6979 USDT |
| 2024-12-09 |
0.9233 USDT |
158,031.0369 FIRE |
0.9312 USDT |
0.8889 USDT |
1.0036 USDT |
0.9022 USDT |
| 2024-12-08 |
0.9295 USDT |
217,256.0457 FIRE |
0.9257 USDT |
0.8810 USDT |
0.9868 USDT |
0.9439 USDT |
| 2024-12-07 |
0.9489 USDT |
130,282.0440 FIRE |
0.9229 USDT |
0.9134 USDT |
1.0473 USDT |
0.9318 USDT |
| 2024-12-06 |
0.9151 USDT |
192,261.0969 FIRE |
0.8985 USDT |
0.8688 USDT |
0.9343 USDT |
0.9222 USDT |
| 2024-12-05 |
0.9461 USDT |
322,012.6040 FIRE |
0.9312 USDT |
0.9100 USDT |
0.9829 USDT |
0.9304 USDT |
| 2024-12-04 |
0.9519 USDT |
224,487.1391 FIRE |
0.9604 USDT |
0.9100 USDT |
0.9778 USDT |
0.9585 USDT |
| 2024-12-03 |
0.9533 USDT |
233,635.5758 FIRE |
0.9581 USDT |
0.8988 USDT |
0.9984 USDT |
0.9314 USDT |
| 2024-12-02 |
0.9517 USDT |
225,495.9083 FIRE |
0.9887 USDT |
0.9017 USDT |
1.0010 USDT |
0.9210 USDT |
| 2024-12-01 |
1.0036 USDT |
307,935.6906 FIRE |
1.0045 USDT |
0.9733 USDT |
1.0618 USDT |
0.9922 USDT |
| 2024-11-30 |
1.0440 USDT |
263,120.7323 FIRE |
0.9749 USDT |
0.9572 USDT |
1.2565 USDT |
1.0050 USDT |
| 2024-11-29 |
0.9757 USDT |
261,872.6487 FIRE |
0.9088 USDT |
0.9038 USDT |
1.0504 USDT |
0.9749 USDT |
| 2024-11-28 |
0.9116 USDT |
253,087.8287 FIRE |
0.8732 USDT |
0.8664 USDT |
0.9726 USDT |
0.9132 USDT |
| 2024-11-27 |
0.8966 USDT |
229,988.9410 FIRE |
0.8653 USDT |
0.8384 USDT |
0.9615 USDT |
0.8955 USDT |
| 2024-11-26 |
0.8610 USDT |
265,963.6746 FIRE |
0.8608 USDT |
0.8088 USDT |
0.9042 USDT |
0.8598 USDT |
| 2024-11-25 |
0.9167 USDT |
347,434.5267 FIRE |
0.8911 USDT |
0.8441 USDT |
1.0104 USDT |
0.8610 USDT |
| 2024-11-24 |
0.8279 USDT |
251,058.3789 FIRE |
0.8209 USDT |
0.7863 USDT |
0.8664 USDT |
0.8664 USDT |
| 2024-11-23 |
0.8623 USDT |
266,062.9108 FIRE |
0.8303 USDT |
0.8110 USDT |
0.9364 USDT |
0.8194 USDT |
| 2024-11-22 |
0.8487 USDT |
186,671.2671 FIRE |
0.8543 USDT |
0.8113 USDT |
0.8714 USDT |
0.8203 USDT |
| 2024-11-21 |
0.8571 USDT |
175,019.2849 FIRE |
0.8399 USDT |
0.8170 USDT |
0.8961 USDT |
0.8637 USDT |
| 2024-11-20 |
0.8933 USDT |
209,054.2613 FIRE |
0.9060 USDT |
0.8450 USDT |
0.9401 USDT |
0.8460 USDT |
| 2024-11-19 |
0.9307 USDT |
223,397.6079 FIRE |
0.9071 USDT |
0.8988 USDT |
0.9800 USDT |
0.9089 USDT |
| 2024-11-18 |
0.9591 USDT |
235,930.0646 FIRE |
0.9640 USDT |
0.9056 USDT |
1.0135 USDT |
0.9217 USDT |
| 2024-11-17 |
1.0052 USDT |
309,678.9709 FIRE |
0.9559 USDT |
0.9148 USDT |
1.0926 USDT |
0.9668 USDT |
| 2024-11-16 |
0.9325 USDT |
185,524.5693 FIRE |
0.9268 USDT |
0.9033 USDT |
0.9651 USDT |
0.9327 USDT |
| 2024-11-15 |
0.9180 USDT |
239,750.8619 FIRE |
0.8059 USDT |
0.8034 USDT |
0.9908 USDT |
0.9231 USDT |
| 2024-11-14 |
0.8008 USDT |
150,352.6677 FIRE |
0.7974 USDT |
0.7658 USDT |
0.8527 USDT |
0.8297 USDT |
| 2024-11-13 |
0.8162 USDT |
123,758.6140 FIRE |
0.8406 USDT |
0.7896 USDT |
0.8495 USDT |
0.8171 USDT |
| 2024-11-12 |
0.8790 USDT |
125,810.3341 FIRE |
0.9145 USDT |
0.8222 USDT |
0.9419 USDT |
0.8399 USDT |
| 2024-11-11 |
0.9144 USDT |
112,581.4511 FIRE |
0.9094 USDT |
0.8984 USDT |
0.9293 USDT |
0.9179 USDT |
| 2024-11-10 |
0.9279 USDT |
101,962.9950 FIRE |
0.9024 USDT |
0.8958 USDT |
0.9647 USDT |
0.9157 USDT |
| 2024-11-09 |
0.9214 USDT |
83,068.2409 FIRE |
0.9288 USDT |
0.8970 USDT |
0.9441 USDT |
0.8970 USDT |
| 2024-11-08 |
0.9110 USDT |
116,939.6339 FIRE |
0.8576 USDT |
0.8551 USDT |
1.0473 USDT |
0.9284 USDT |
| 2024-11-07 |
0.8651 USDT |
84,474.4422 FIRE |
0.8785 USDT |
0.8349 USDT |
0.9046 USDT |
0.8569 USDT |
| 2024-11-06 |
0.8571 USDT |
122,598.2556 FIRE |
0.8264 USDT |
0.8255 USDT |
0.8809 USDT |
0.8761 USDT |
| 2024-11-05 |
0.8215 USDT |
138,336.5023 FIRE |
0.8000 USDT |
0.7945 USDT |
0.8635 USDT |
0.8259 USDT |
| 2024-11-04 |
0.7807 USDT |
106,867.4728 FIRE |
0.7645 USDT |
0.7560 USDT |
0.8312 USDT |
0.7974 USDT |
| 2024-11-03 |
0.7589 USDT |
132,340.2736 FIRE |
0.7654 USDT |
0.7319 USDT |
0.7979 USDT |
0.7700 USDT |