Identifier on Kucoin: FIRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.2503 USDT |
435,528.3944 FIRE |
0.2444 USDT |
0.2393 USDT |
0.2640 USDT |
0.2486 USDT |
| 2025-01-21 |
0.2408 USDT |
499,104.9387 FIRE |
0.2267 USDT |
0.2194 USDT |
0.2629 USDT |
0.2597 USDT |
| 2025-01-20 |
0.2343 USDT |
342,924.9683 FIRE |
0.2420 USDT |
0.2215 USDT |
0.2487 USDT |
0.2286 USDT |
| 2025-01-19 |
0.2567 USDT |
479,614.1950 FIRE |
0.2385 USDT |
0.2368 USDT |
0.2868 USDT |
0.2424 USDT |
| 2025-01-18 |
0.2527 USDT |
329,430.3062 FIRE |
0.2834 USDT |
0.2302 USDT |
0.2859 USDT |
0.2337 USDT |
| 2025-01-17 |
0.2874 USDT |
368,588.0335 FIRE |
0.2835 USDT |
0.2755 USDT |
0.3069 USDT |
0.2834 USDT |
| 2025-01-16 |
0.2983 USDT |
283,080.4118 FIRE |
0.3035 USDT |
0.2828 USDT |
0.3213 USDT |
0.3084 USDT |
| 2025-01-15 |
0.2979 USDT |
355,345.6880 FIRE |
0.2866 USDT |
0.2823 USDT |
0.3171 USDT |
0.3040 USDT |
| 2025-01-14 |
0.2833 USDT |
247,372.6346 FIRE |
0.2916 USDT |
0.2674 USDT |
0.2963 USDT |
0.2861 USDT |
| 2025-01-13 |
0.2912 USDT |
415,546.9319 FIRE |
0.2974 USDT |
0.2659 USDT |
0.3141 USDT |
0.2923 USDT |
| 2025-01-12 |
0.3065 USDT |
277,284.7734 FIRE |
0.3200 USDT |
0.2966 USDT |
0.3200 USDT |
0.2967 USDT |
| 2025-01-11 |
0.3280 USDT |
295,905.7763 FIRE |
0.3346 USDT |
0.3143 USDT |
0.3428 USDT |
0.3187 USDT |
| 2025-01-10 |
0.3397 USDT |
305,097.4035 FIRE |
0.3288 USDT |
0.3216 USDT |
0.3660 USDT |
0.3443 USDT |
| 2025-01-09 |
0.3447 USDT |
267,808.2063 FIRE |
0.3338 USDT |
0.3264 USDT |
0.3710 USDT |
0.3266 USDT |
| 2025-01-08 |
0.3535 USDT |
225,384.3239 FIRE |
0.3613 USDT |
0.3322 USDT |
0.3693 USDT |
0.3498 USDT |
| 2025-01-07 |
0.3988 USDT |
283,569.1442 FIRE |
0.4213 USDT |
0.3596 USDT |
0.4238 USDT |
0.3644 USDT |
| 2025-01-06 |
0.4320 USDT |
266,385.3717 FIRE |
0.4411 USDT |
0.4130 USDT |
0.4492 USDT |
0.4251 USDT |
| 2025-01-05 |
0.4454 USDT |
370,630.4954 FIRE |
0.4514 USDT |
0.4349 USDT |
0.4651 USDT |
0.4425 USDT |
| 2025-01-04 |
0.4576 USDT |
350,584.5810 FIRE |
0.4610 USDT |
0.4401 USDT |
0.4747 USDT |
0.4453 USDT |
| 2025-01-03 |
0.4582 USDT |
431,484.9735 FIRE |
0.4478 USDT |
0.4341 USDT |
0.4953 USDT |
0.4611 USDT |
| 2025-01-02 |
0.4582 USDT |
393,799.0634 FIRE |
0.4646 USDT |
0.4399 USDT |
0.4689 USDT |
0.4458 USDT |
| 2025-01-01 |
0.4645 USDT |
284,427.2612 FIRE |
0.4597 USDT |
0.4468 USDT |
0.4901 USDT |
0.4666 USDT |
| 2024-12-31 |
0.4806 USDT |
227,316.0022 FIRE |
0.5075 USDT |
0.4587 USDT |
0.5075 USDT |
0.4597 USDT |
| 2024-12-30 |
0.5101 USDT |
193,157.1311 FIRE |
0.5017 USDT |
0.4809 USDT |
0.5399 USDT |
0.5016 USDT |
| 2024-12-29 |
0.5228 USDT |
139,126.3237 FIRE |
0.5290 USDT |
0.5084 USDT |
0.5433 USDT |
0.5086 USDT |
| 2024-12-28 |
0.5306 USDT |
260,027.7282 FIRE |
0.5063 USDT |
0.5005 USDT |
0.5730 USDT |
0.5303 USDT |
| 2024-12-27 |
0.5204 USDT |
166,571.7468 FIRE |
0.4902 USDT |
0.4880 USDT |
0.5533 USDT |
0.5278 USDT |
| 2024-12-26 |
0.5074 USDT |
124,990.5488 FIRE |
0.5271 USDT |
0.4859 USDT |
0.5310 USDT |
0.4913 USDT |
| 2024-12-25 |
0.5486 USDT |
220,932.7910 FIRE |
0.5596 USDT |
0.5184 USDT |
0.5875 USDT |
0.5263 USDT |
| 2024-12-24 |
0.5539 USDT |
243,011.9059 FIRE |
0.5421 USDT |
0.5324 USDT |
0.5896 USDT |
0.5561 USDT |
| 2024-12-23 |
0.5376 USDT |
116,956.3934 FIRE |
0.5435 USDT |
0.5273 USDT |
0.5570 USDT |
0.5360 USDT |
| 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 |