Identifier on Kucoin: FIRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |