Identifier on Kucoin: FIRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
1.4469 USDT |
1,830,293.2758 FIRE |
1.4511 USDT |
1.4154 USDT |
1.4912 USDT |
1.4406 USDT |
| 2024-06-23 |
1.5013 USDT |
1,700,080.2065 FIRE |
1.5261 USDT |
1.4434 USDT |
1.5547 USDT |
1.4471 USDT |
| 2024-06-22 |
1.5368 USDT |
1,579,580.5494 FIRE |
1.5453 USDT |
1.5084 USDT |
1.5632 USDT |
1.5352 USDT |
| 2024-06-21 |
1.4858 USDT |
1,462,141.7756 FIRE |
1.4394 USDT |
1.4255 USDT |
1.5676 USDT |
1.5352 USDT |
| 2024-06-20 |
1.4702 USDT |
1,232,810.5487 FIRE |
1.4949 USDT |
1.4113 USDT |
1.5139 USDT |
1.4473 USDT |
| 2024-06-19 |
1.4994 USDT |
1,202,764.3177 FIRE |
1.4828 USDT |
1.4627 USDT |
1.5267 USDT |
1.4981 USDT |
| 2024-06-18 |
1.4018 USDT |
1,433,392.3799 FIRE |
1.4322 USDT |
1.3435 USDT |
1.4877 USDT |
1.4821 USDT |
| 2024-06-17 |
1.4902 USDT |
1,182,926.2652 FIRE |
1.5688 USDT |
1.4160 USDT |
1.5790 USDT |
1.4556 USDT |
| 2024-06-16 |
1.5026 USDT |
1,173,448.8403 FIRE |
1.5164 USDT |
1.4604 USDT |
1.5518 USDT |
1.5511 USDT |
| 2024-06-15 |
1.4924 USDT |
1,171,655.7418 FIRE |
1.4554 USDT |
1.4418 USDT |
1.5344 USDT |
1.5157 USDT |
| 2024-06-14 |
1.4472 USDT |
1,276,096.7808 FIRE |
1.4827 USDT |
1.3826 USDT |
1.4985 USDT |
1.4509 USDT |
| 2024-06-13 |
1.4552 USDT |
1,429,955.8159 FIRE |
1.4292 USDT |
1.3391 USDT |
1.5528 USDT |
1.4969 USDT |
| 2024-06-12 |
1.5485 USDT |
1,211,263.1502 FIRE |
1.6271 USDT |
1.3608 USDT |
1.6989 USDT |
1.4397 USDT |
| 2024-06-11 |
1.6175 USDT |
1,115,679.0566 FIRE |
1.6647 USDT |
1.5539 USDT |
1.6800 USDT |
1.6433 USDT |
| 2024-06-10 |
1.6465 USDT |
942,269.3530 FIRE |
1.7130 USDT |
1.5571 USDT |
1.7291 USDT |
1.5669 USDT |
| 2024-06-09 |
1.5881 USDT |
931,995.0315 FIRE |
1.5111 USDT |
1.5100 USDT |
1.6801 USDT |
1.6620 USDT |
| 2024-06-08 |
1.6086 USDT |
981,948.3768 FIRE |
1.6674 USDT |
1.4953 USDT |
1.6972 USDT |
1.5138 USDT |
| 2024-06-07 |
1.6940 USDT |
1,116,334.2283 FIRE |
1.7133 USDT |
1.5500 USDT |
1.7670 USDT |
1.6663 USDT |
| 2024-06-06 |
1.7032 USDT |
1,183,284.5835 FIRE |
1.7366 USDT |
1.6684 USDT |
1.7637 USDT |
1.7077 USDT |
| 2024-06-05 |
1.6611 USDT |
1,159,895.1442 FIRE |
1.6075 USDT |
1.5793 USDT |
1.8000 USDT |
1.7206 USDT |
| 2024-06-04 |
1.6131 USDT |
1,215,081.3519 FIRE |
1.5978 USDT |
1.5886 USDT |
1.6505 USDT |
1.6106 USDT |
| 2024-06-03 |
1.6227 USDT |
1,340,036.8194 FIRE |
1.6370 USDT |
1.5386 USDT |
1.6720 USDT |
1.5923 USDT |
| 2024-06-02 |
1.6173 USDT |
1,547,481.7208 FIRE |
1.5922 USDT |
1.5733 USDT |
1.6591 USDT |
1.6107 USDT |
| 2024-06-01 |
1.5833 USDT |
1,621,798.3106 FIRE |
1.5446 USDT |
1.5402 USDT |
1.6947 USDT |
1.5970 USDT |
| 2024-05-31 |
1.5762 USDT |
1,203,779.0152 FIRE |
1.5932 USDT |
1.5202 USDT |
1.6266 USDT |
1.5466 USDT |
| 2024-05-30 |
1.5971 USDT |
1,533,482.8414 FIRE |
1.5403 USDT |
1.5374 USDT |
1.6643 USDT |
1.5919 USDT |
| 2024-05-29 |
1.5643 USDT |
1,318,143.4550 FIRE |
1.5584 USDT |
1.5015 USDT |
1.6305 USDT |
1.5457 USDT |
| 2024-05-28 |
1.4118 USDT |
1,366,636.9901 FIRE |
1.3926 USDT |
1.3269 USDT |
1.5391 USDT |
1.5362 USDT |
| 2024-05-27 |
1.4699 USDT |
1,526,439.3382 FIRE |
1.3928 USDT |
1.3650 USDT |
1.5482 USDT |
1.4405 USDT |
| 2024-05-26 |
1.3407 USDT |
1,373,894.7667 FIRE |
1.2992 USDT |
1.2881 USDT |
1.4349 USDT |
1.3975 USDT |
| 2024-05-25 |
1.2921 USDT |
1,510,215.6456 FIRE |
1.2680 USDT |
1.2653 USDT |
1.3308 USDT |
1.2992 USDT |
| 2024-05-24 |
1.2831 USDT |
1,053,053.9757 FIRE |
1.2965 USDT |
1.2573 USDT |
1.3140 USDT |
1.2639 USDT |
| 2024-05-23 |
1.2773 USDT |
1,094,697.2517 FIRE |
1.2552 USDT |
1.2520 USDT |
1.3441 USDT |
1.2853 USDT |
| 2024-05-22 |
1.2736 USDT |
1,154,595.7177 FIRE |
1.2636 USDT |
1.2536 USDT |
1.3100 USDT |
1.2554 USDT |
| 2024-05-21 |
1.2546 USDT |
1,062,764.6124 FIRE |
1.2054 USDT |
1.2033 USDT |
1.3200 USDT |
1.2912 USDT |
| 2024-05-20 |
1.1964 USDT |
999,850.8693 FIRE |
1.1887 USDT |
1.1829 USDT |
1.2142 USDT |
1.1840 USDT |
| 2024-05-19 |
1.1712 USDT |
1,318,438.6606 FIRE |
1.1736 USDT |
1.1444 USDT |
1.1984 USDT |
1.1719 USDT |
| 2024-05-18 |
1.1779 USDT |
2,298,030.4996 FIRE |
1.1385 USDT |
1.1163 USDT |
1.2500 USDT |
1.1673 USDT |