Identifier on Kucoin: FIRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.7488 USDT |
101,121.8557 FIRE |
0.7691 USDT |
0.7196 USDT |
0.7797 USDT |
0.7412 USDT |
| 2024-11-01 |
0.8040 USDT |
117,127.2141 FIRE |
0.8047 USDT |
0.7554 USDT |
0.8456 USDT |
0.7806 USDT |
| 2024-10-31 |
0.8695 USDT |
105,933.6825 FIRE |
0.9184 USDT |
0.7872 USDT |
0.9201 USDT |
0.8048 USDT |
| 2024-10-30 |
0.9135 USDT |
78,671.0780 FIRE |
0.9280 USDT |
0.9009 USDT |
0.9280 USDT |
0.9217 USDT |
| 2024-10-29 |
0.9244 USDT |
95,631.1067 FIRE |
0.9072 USDT |
0.9051 USDT |
0.9380 USDT |
0.9192 USDT |
| 2024-10-28 |
0.9172 USDT |
88,569.1139 FIRE |
0.9149 USDT |
0.9070 USDT |
0.9323 USDT |
0.9087 USDT |
| 2024-10-27 |
0.9168 USDT |
94,393.4658 FIRE |
0.9326 USDT |
0.9043 USDT |
0.9334 USDT |
0.9112 USDT |
| 2024-10-26 |
0.9248 USDT |
105,435.4052 FIRE |
0.8787 USDT |
0.8650 USDT |
0.9590 USDT |
0.9316 USDT |
| 2024-10-25 |
0.9241 USDT |
182,896.9545 FIRE |
0.9384 USDT |
0.8994 USDT |
0.9436 USDT |
0.9002 USDT |
| 2024-10-24 |
0.9415 USDT |
229,562.5522 FIRE |
0.9374 USDT |
0.8975 USDT |
0.9597 USDT |
0.9387 USDT |
| 2024-10-23 |
0.9196 USDT |
246,730.3791 FIRE |
0.9442 USDT |
0.8934 USDT |
0.9524 USDT |
0.9339 USDT |
| 2024-10-22 |
0.9492 USDT |
134,745.4564 FIRE |
0.9515 USDT |
0.9329 USDT |
0.9591 USDT |
0.9419 USDT |
| 2024-10-21 |
0.9395 USDT |
164,051.1483 FIRE |
0.9332 USDT |
0.9166 USDT |
0.9549 USDT |
0.9478 USDT |
| 2024-10-20 |
0.9383 USDT |
156,116.8556 FIRE |
0.9384 USDT |
0.9213 USDT |
0.9628 USDT |
0.9361 USDT |
| 2024-10-19 |
0.9406 USDT |
170,242.3943 FIRE |
0.9546 USDT |
0.9220 USDT |
0.9728 USDT |
0.9307 USDT |
| 2024-10-18 |
0.9481 USDT |
123,398.6999 FIRE |
0.9330 USDT |
0.9261 USDT |
0.9734 USDT |
0.9705 USDT |
| 2024-10-17 |
0.9195 USDT |
192,954.0193 FIRE |
0.9090 USDT |
0.9030 USDT |
0.9708 USDT |
0.9414 USDT |
| 2024-10-16 |
0.9282 USDT |
139,959.0933 FIRE |
0.9465 USDT |
0.8971 USDT |
0.9539 USDT |
0.9301 USDT |
| 2024-10-15 |
0.9838 USDT |
160,112.2192 FIRE |
1.0201 USDT |
0.9477 USDT |
1.0362 USDT |
0.9849 USDT |
| 2024-10-14 |
0.9837 USDT |
170,715.9205 FIRE |
0.9501 USDT |
0.9401 USDT |
1.0369 USDT |
1.0167 USDT |
| 2024-10-13 |
0.9667 USDT |
126,113.6525 FIRE |
0.9946 USDT |
0.9214 USDT |
1.0017 USDT |
0.9377 USDT |
| 2024-10-12 |
1.0007 USDT |
177,020.4015 FIRE |
1.0361 USDT |
0.9643 USDT |
1.0415 USDT |
0.9943 USDT |
| 2024-10-11 |
0.9778 USDT |
125,087.5434 FIRE |
0.9914 USDT |
0.9551 USDT |
1.0244 USDT |
1.0244 USDT |
| 2024-10-10 |
0.9500 USDT |
179,388.8690 FIRE |
0.9378 USDT |
0.9214 USDT |
0.9986 USDT |
0.9986 USDT |
| 2024-10-09 |
0.9790 USDT |
156,681.6788 FIRE |
0.9998 USDT |
0.9346 USDT |
1.0521 USDT |
0.9572 USDT |
| 2024-10-08 |
1.0142 USDT |
145,226.6577 FIRE |
1.0397 USDT |
0.9754 USDT |
1.0595 USDT |
0.9987 USDT |
| 2024-10-07 |
1.1842 USDT |
145,506.3859 FIRE |
1.1893 USDT |
1.1043 USDT |
1.2615 USDT |
1.1198 USDT |
| 2024-10-06 |
1.1507 USDT |
269,491.3598 FIRE |
1.0261 USDT |
1.0188 USDT |
1.2292 USDT |
1.2036 USDT |
| 2024-10-05 |
1.0188 USDT |
172,958.2816 FIRE |
0.9636 USDT |
0.9408 USDT |
1.1465 USDT |
0.9927 USDT |
| 2024-10-04 |
0.9363 USDT |
193,322.2135 FIRE |
0.9108 USDT |
0.8931 USDT |
1.0128 USDT |
0.9573 USDT |
| 2024-10-03 |
0.9266 USDT |
172,599.6008 FIRE |
0.9516 USDT |
0.8872 USDT |
0.9584 USDT |
0.8984 USDT |
| 2024-10-02 |
1.0099 USDT |
173,869.6767 FIRE |
0.9754 USDT |
0.9421 USDT |
1.0826 USDT |
0.9456 USDT |
| 2024-10-01 |
1.1175 USDT |
97,784.1829 FIRE |
1.1646 USDT |
1.0090 USDT |
1.1862 USDT |
1.0146 USDT |
| 2024-09-30 |
1.2649 USDT |
115,126.0940 FIRE |
1.2968 USDT |
1.2171 USDT |
1.3265 USDT |
1.2298 USDT |
| 2024-09-29 |
1.5507 USDT |
131,587.2480 FIRE |
1.7588 USDT |
1.3388 USDT |
1.7612 USDT |
1.3476 USDT |
| 2024-09-28 |
1.7461 USDT |
106,409.5182 FIRE |
1.8608 USDT |
1.6315 USDT |
1.8778 USDT |
1.6545 USDT |
| 2024-09-27 |
1.9217 USDT |
103,060.2935 FIRE |
1.9585 USDT |
1.8529 USDT |
1.9645 USDT |
1.8543 USDT |
| 2024-09-26 |
1.9604 USDT |
171,352.3125 FIRE |
1.9199 USDT |
1.9104 USDT |
2.0295 USDT |
1.9560 USDT |
| 2024-09-25 |
1.9584 USDT |
148,769.9156 FIRE |
1.9573 USDT |
1.8842 USDT |
2.0320 USDT |
1.9327 USDT |
| 2024-09-24 |
1.9554 USDT |
176,831.8941 FIRE |
1.9285 USDT |
1.8775 USDT |
2.0382 USDT |
1.9648 USDT |
| 2024-09-23 |
1.8631 USDT |
152,947.5042 FIRE |
1.8210 USDT |
1.7588 USDT |
1.9493 USDT |
1.9104 USDT |
| 2024-09-22 |
1.7492 USDT |
159,651.9891 FIRE |
1.6267 USDT |
1.6232 USDT |
1.8683 USDT |
1.8198 USDT |
| 2024-09-21 |
1.6568 USDT |
163,838.5295 FIRE |
1.5390 USDT |
1.4644 USDT |
1.7959 USDT |
1.6474 USDT |
| 2024-09-20 |
1.5249 USDT |
94,209.2128 FIRE |
1.5504 USDT |
1.4900 USDT |
1.5656 USDT |
1.5319 USDT |
| 2024-09-19 |
1.5607 USDT |
83,070.0616 FIRE |
1.5276 USDT |
1.5184 USDT |
1.6181 USDT |
1.5552 USDT |
| 2024-09-18 |
1.5197 USDT |
215,275.2786 FIRE |
1.4389 USDT |
1.3995 USDT |
1.6066 USDT |
1.5061 USDT |
| 2024-09-17 |
1.3301 USDT |
125,100.2706 FIRE |
1.2821 USDT |
1.2675 USDT |
1.4053 USDT |
1.3770 USDT |
| 2024-09-16 |
1.2392 USDT |
285,793.5407 FIRE |
1.2273 USDT |
1.1780 USDT |
1.2966 USDT |
1.2812 USDT |
| 2024-09-15 |
1.1995 USDT |
196,441.0924 FIRE |
1.2074 USDT |
1.1700 USDT |
1.2446 USDT |
1.2123 USDT |
| 2024-09-14 |
1.2379 USDT |
102,823.0415 FIRE |
1.3039 USDT |
1.1730 USDT |
1.3088 USDT |
1.1925 USDT |