Identifier on Kucoin: FIRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
1.2314 USDT |
147,852.6303 FIRE |
1.1890 USDT |
1.1649 USDT |
1.3255 USDT |
1.3183 USDT |
| 2024-09-12 |
1.2178 USDT |
142,071.6479 FIRE |
1.2252 USDT |
1.1612 USDT |
1.2756 USDT |
1.1933 USDT |
| 2024-09-11 |
1.1985 USDT |
102,707.9676 FIRE |
1.2177 USDT |
1.1534 USDT |
1.2530 USDT |
1.2490 USDT |
| 2024-09-10 |
1.2453 USDT |
112,160.0350 FIRE |
1.1402 USDT |
1.1358 USDT |
1.3090 USDT |
1.2531 USDT |
| 2024-09-09 |
1.1709 USDT |
160,416.1080 FIRE |
1.1200 USDT |
1.1067 USDT |
1.2135 USDT |
1.1407 USDT |
| 2024-09-08 |
1.0854 USDT |
144,916.9265 FIRE |
1.0656 USDT |
1.0570 USDT |
1.1223 USDT |
1.1189 USDT |
| 2024-09-07 |
1.0916 USDT |
115,058.5210 FIRE |
1.0451 USDT |
1.0299 USDT |
1.1453 USDT |
1.0934 USDT |
| 2024-09-06 |
1.0416 USDT |
174,590.0946 FIRE |
1.0429 USDT |
1.0119 USDT |
1.0856 USDT |
1.0401 USDT |
| 2024-09-05 |
1.0326 USDT |
158,768.7302 FIRE |
1.0328 USDT |
1.0078 USDT |
1.0767 USDT |
1.0559 USDT |
| 2024-09-04 |
1.0199 USDT |
202,241.3250 FIRE |
0.9393 USDT |
0.9378 USDT |
1.0942 USDT |
1.0351 USDT |
| 2024-09-03 |
0.9479 USDT |
191,888.1919 FIRE |
0.9597 USDT |
0.9239 USDT |
1.0098 USDT |
0.9607 USDT |
| 2024-09-02 |
0.9043 USDT |
161,752.7104 FIRE |
0.8946 USDT |
0.8705 USDT |
0.9556 USDT |
0.9556 USDT |
| 2024-09-01 |
0.9156 USDT |
141,110.2849 FIRE |
0.9420 USDT |
0.8909 USDT |
0.9493 USDT |
0.9229 USDT |
| 2024-08-31 |
0.9042 USDT |
165,042.8057 FIRE |
0.9160 USDT |
0.8702 USDT |
0.9261 USDT |
0.9261 USDT |
| 2024-08-30 |
0.9097 USDT |
167,227.9593 FIRE |
0.8859 USDT |
0.8750 USDT |
0.9870 USDT |
0.9167 USDT |
| 2024-08-29 |
0.8988 USDT |
169,097.2880 FIRE |
0.8980 USDT |
0.8750 USDT |
0.9183 USDT |
0.8859 USDT |
| 2024-08-28 |
0.8901 USDT |
140,178.0383 FIRE |
0.8541 USDT |
0.8331 USDT |
0.9277 USDT |
0.8988 USDT |
| 2024-08-27 |
0.8679 USDT |
185,573.9598 FIRE |
0.8470 USDT |
0.8432 USDT |
0.8947 USDT |
0.8553 USDT |
| 2024-08-26 |
0.8378 USDT |
156,259.8718 FIRE |
0.8046 USDT |
0.8042 USDT |
0.8631 USDT |
0.8397 USDT |
| 2024-08-25 |
0.8330 USDT |
167,812.9411 FIRE |
0.8373 USDT |
0.7925 USDT |
0.8688 USDT |
0.8330 USDT |
| 2024-08-24 |
0.8367 USDT |
184,822.5268 FIRE |
0.8592 USDT |
0.8155 USDT |
0.8614 USDT |
0.8181 USDT |
| 2024-08-23 |
0.8467 USDT |
213,499.6807 FIRE |
0.7901 USDT |
0.7851 USDT |
0.9040 USDT |
0.8526 USDT |
| 2024-08-22 |
0.7970 USDT |
226,878.8536 FIRE |
0.6874 USDT |
0.6815 USDT |
0.9085 USDT |
0.8609 USDT |
| 2024-08-21 |
0.7019 USDT |
179,304.1283 FIRE |
0.6776 USDT |
0.6662 USDT |
0.7254 USDT |
0.6886 USDT |
| 2024-08-20 |
0.6804 USDT |
232,862.9437 FIRE |
0.6756 USDT |
0.6423 USDT |
0.7411 USDT |
0.6596 USDT |
| 2024-08-19 |
0.6613 USDT |
459,117.2448 FIRE |
0.6275 USDT |
0.6214 USDT |
0.7100 USDT |
0.6671 USDT |
| 2024-08-18 |
0.6088 USDT |
912,994.0351 FIRE |
0.4850 USDT |
0.4784 USDT |
0.7601 USDT |
0.6561 USDT |
| 2024-08-17 |
0.4728 USDT |
823,856.5456 FIRE |
0.4414 USDT |
0.4414 USDT |
0.4955 USDT |
0.4839 USDT |
| 2024-08-16 |
0.4447 USDT |
820,649.6228 FIRE |
0.4249 USDT |
0.4196 USDT |
0.4724 USDT |
0.4379 USDT |
| 2024-08-15 |
0.4270 USDT |
685,872.1287 FIRE |
0.4389 USDT |
0.4134 USDT |
0.4403 USDT |
0.4239 USDT |
| 2024-08-14 |
0.4503 USDT |
894,267.8948 FIRE |
0.4705 USDT |
0.4355 USDT |
0.4727 USDT |
0.4398 USDT |
| 2024-08-13 |
0.4697 USDT |
552,570.8223 FIRE |
0.4705 USDT |
0.4617 USDT |
0.4750 USDT |
0.4745 USDT |
| 2024-08-12 |
0.4804 USDT |
803,125.1063 FIRE |
0.4828 USDT |
0.4514 USDT |
0.5037 USDT |
0.4694 USDT |
| 2024-08-11 |
0.5038 USDT |
781,546.6364 FIRE |
0.5118 USDT |
0.4784 USDT |
0.5301 USDT |
0.4844 USDT |
| 2024-08-10 |
0.5074 USDT |
861,243.6929 FIRE |
0.4817 USDT |
0.4421 USDT |
0.5853 USDT |
0.5234 USDT |
| 2024-08-09 |
0.5175 USDT |
799,275.3555 FIRE |
0.5328 USDT |
0.4808 USDT |
0.5640 USDT |
0.4833 USDT |
| 2024-08-08 |
0.5114 USDT |
956,088.0777 FIRE |
0.4750 USDT |
0.4567 USDT |
0.5400 USDT |
0.5389 USDT |
| 2024-08-07 |
0.5192 USDT |
960,349.7078 FIRE |
0.5716 USDT |
0.4492 USDT |
0.5800 USDT |
0.4762 USDT |
| 2024-08-06 |
0.5652 USDT |
1,210,460.4095 FIRE |
0.5125 USDT |
0.5041 USDT |
0.6089 USDT |
0.5894 USDT |
| 2024-08-05 |
0.5784 USDT |
1,803,516.4612 FIRE |
0.9401 USDT |
0.4609 USDT |
0.9529 USDT |
0.5198 USDT |
| 2024-08-04 |
0.9010 USDT |
329,588.2855 FIRE |
0.9109 USDT |
0.8500 USDT |
0.9263 USDT |
0.9018 USDT |
| 2024-08-03 |
0.9232 USDT |
335,000.6248 FIRE |
0.9087 USDT |
0.9000 USDT |
0.9700 USDT |
0.9068 USDT |
| 2024-08-02 |
0.9148 USDT |
371,939.5263 FIRE |
0.9469 USDT |
0.9000 USDT |
0.9520 USDT |
0.9083 USDT |
| 2024-08-01 |
0.9901 USDT |
248,720.2150 FIRE |
1.0245 USDT |
0.9000 USDT |
1.0323 USDT |
0.9108 USDT |
| 2024-07-31 |
1.0536 USDT |
282,513.6950 FIRE |
1.0286 USDT |
1.0197 USDT |
1.0738 USDT |
1.0318 USDT |
| 2024-07-30 |
1.0402 USDT |
259,124.3128 FIRE |
1.0272 USDT |
1.0179 USDT |
1.0704 USDT |
1.0287 USDT |
| 2024-07-29 |
1.0487 USDT |
267,937.9502 FIRE |
1.0483 USDT |
1.0190 USDT |
1.0649 USDT |
1.0525 USDT |
| 2024-07-28 |
1.0439 USDT |
256,940.2520 FIRE |
1.0484 USDT |
1.0193 USDT |
1.0657 USDT |
1.0443 USDT |
| 2024-07-27 |
1.0377 USDT |
314,633.4218 FIRE |
1.0511 USDT |
1.0109 USDT |
1.0570 USDT |
1.0475 USDT |
| 2024-07-26 |
1.0393 USDT |
317,390.3979 FIRE |
1.0064 USDT |
1.0060 USDT |
1.0570 USDT |
1.0526 USDT |