Identifier on Kucoin: FIRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.9903 USDT |
414,970.4382 FIRE |
1.0182 USDT |
0.9633 USDT |
1.0314 USDT |
1.0077 USDT |
| 2024-07-24 |
1.0487 USDT |
465,123.7185 FIRE |
1.0030 USDT |
0.9979 USDT |
1.0900 USDT |
1.0437 USDT |
| 2024-07-23 |
1.0218 USDT |
349,471.0973 FIRE |
1.0299 USDT |
0.9851 USDT |
1.0588 USDT |
1.0105 USDT |
| 2024-07-22 |
1.0338 USDT |
352,062.9855 FIRE |
1.0558 USDT |
0.9949 USDT |
1.0660 USDT |
1.0406 USDT |
| 2024-07-21 |
1.0355 USDT |
538,310.4133 FIRE |
1.0419 USDT |
1.0034 USDT |
1.0653 USDT |
1.0606 USDT |
| 2024-07-20 |
1.0437 USDT |
669,733.5392 FIRE |
1.0621 USDT |
1.0234 USDT |
1.0646 USDT |
1.0423 USDT |
| 2024-07-19 |
1.0290 USDT |
622,096.0062 FIRE |
1.0213 USDT |
0.9902 USDT |
1.0729 USDT |
1.0703 USDT |
| 2024-07-18 |
1.0738 USDT |
767,574.1399 FIRE |
1.0482 USDT |
1.0071 USDT |
1.1270 USDT |
1.0170 USDT |
| 2024-07-17 |
1.1203 USDT |
655,540.1236 FIRE |
1.1248 USDT |
1.0453 USDT |
1.1484 USDT |
1.0499 USDT |
| 2024-07-16 |
1.1307 USDT |
999,653.2746 FIRE |
1.1671 USDT |
1.0885 USDT |
1.1686 USDT |
1.1248 USDT |
| 2024-07-15 |
1.1718 USDT |
1,660,632.4752 FIRE |
1.1935 USDT |
1.1267 USDT |
1.2053 USDT |
1.1467 USDT |
| 2024-07-14 |
1.1853 USDT |
1,054,020.5486 FIRE |
1.1845 USDT |
1.1636 USDT |
1.2066 USDT |
1.1892 USDT |
| 2024-07-13 |
1.1617 USDT |
1,213,669.4391 FIRE |
1.1558 USDT |
1.1392 USDT |
1.1859 USDT |
1.1760 USDT |
| 2024-07-12 |
1.1360 USDT |
1,606,947.6481 FIRE |
1.1566 USDT |
1.0954 USDT |
1.1625 USDT |
1.1460 USDT |
| 2024-07-11 |
1.1678 USDT |
1,614,788.3448 FIRE |
1.1256 USDT |
1.1118 USDT |
1.2262 USDT |
1.1661 USDT |
| 2024-07-10 |
1.0953 USDT |
1,780,811.3796 FIRE |
1.0936 USDT |
1.0727 USDT |
1.1318 USDT |
1.1088 USDT |
| 2024-07-09 |
1.0976 USDT |
2,095,734.5373 FIRE |
1.1086 USDT |
1.0683 USDT |
1.1232 USDT |
1.0859 USDT |
| 2024-07-08 |
1.0884 USDT |
2,424,007.1352 FIRE |
1.0447 USDT |
1.0133 USDT |
1.1534 USDT |
1.0952 USDT |
| 2024-07-07 |
1.1037 USDT |
2,234,765.5123 FIRE |
1.1278 USDT |
1.0776 USDT |
1.1335 USDT |
1.0819 USDT |
| 2024-07-06 |
1.0931 USDT |
2,037,069.2225 FIRE |
1.0592 USDT |
1.0444 USDT |
1.1489 USDT |
1.1442 USDT |
| 2024-07-05 |
0.9997 USDT |
2,211,490.9661 FIRE |
1.0656 USDT |
0.9242 USDT |
1.1090 USDT |
1.0752 USDT |
| 2024-07-04 |
1.2046 USDT |
1,347,338.3797 FIRE |
1.2893 USDT |
1.1202 USDT |
1.2974 USDT |
1.1540 USDT |
| 2024-07-03 |
1.3548 USDT |
1,386,979.7556 FIRE |
1.3916 USDT |
1.2853 USDT |
1.4133 USDT |
1.2933 USDT |
| 2024-07-02 |
1.4205 USDT |
1,681,155.6160 FIRE |
1.4604 USDT |
1.3888 USDT |
1.4604 USDT |
1.3987 USDT |
| 2024-07-01 |
1.4187 USDT |
1,382,942.5152 FIRE |
1.4119 USDT |
1.3883 USDT |
1.4578 USDT |
1.4478 USDT |
| 2024-06-30 |
1.4008 USDT |
1,331,170.9348 FIRE |
1.3867 USDT |
1.3804 USDT |
1.4418 USDT |
1.4128 USDT |
| 2024-06-29 |
1.4151 USDT |
1,354,492.8545 FIRE |
1.3881 USDT |
1.3797 USDT |
1.4584 USDT |
1.3901 USDT |
| 2024-06-28 |
1.4130 USDT |
1,149,326.5510 FIRE |
1.3991 USDT |
1.3863 USDT |
1.4619 USDT |
1.4022 USDT |
| 2024-06-27 |
1.4082 USDT |
1,464,394.2790 FIRE |
1.4087 USDT |
1.3897 USDT |
1.4265 USDT |
1.4039 USDT |
| 2024-06-26 |
1.3841 USDT |
1,275,251.6638 FIRE |
1.4010 USDT |
1.3543 USDT |
1.4191 USDT |
1.3997 USDT |
| 2024-06-25 |
1.4492 USDT |
1,430,241.4571 FIRE |
1.4511 USDT |
1.4130 USDT |
1.4731 USDT |
1.4178 USDT |