Identifier on Kucoin: FIRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
1.0132 USDT |
2,893,170.6631 FIRE |
1.0414 USDT |
0.9880 USDT |
1.0455 USDT |
1.0074 USDT |
| 2024-05-04 |
1.0380 USDT |
3,084,340.7821 FIRE |
1.0360 USDT |
1.0187 USDT |
1.0560 USDT |
1.0402 USDT |
| 2024-05-03 |
1.0255 USDT |
2,985,844.8966 FIRE |
1.0260 USDT |
0.9961 USDT |
1.0489 USDT |
1.0395 USDT |
| 2024-05-02 |
1.0185 USDT |
3,095,887.8232 FIRE |
1.0213 USDT |
0.9866 USDT |
1.0528 USDT |
1.0481 USDT |
| 2024-05-01 |
1.0102 USDT |
3,791,168.0470 FIRE |
1.0232 USDT |
0.9870 USDT |
1.0450 USDT |
1.0283 USDT |
| 2024-04-30 |
1.0944 USDT |
2,337,501.6873 FIRE |
1.1581 USDT |
1.0176 USDT |
1.1886 USDT |
1.0288 USDT |
| 2024-04-29 |
1.1483 USDT |
2,329,203.6690 FIRE |
1.1601 USDT |
1.1175 USDT |
1.1863 USDT |
1.1579 USDT |
| 2024-04-28 |
1.2027 USDT |
2,846,796.7889 FIRE |
1.1925 USDT |
1.1659 USDT |
1.2733 USDT |
1.1694 USDT |
| 2024-04-27 |
1.1624 USDT |
2,907,081.6465 FIRE |
1.2111 USDT |
1.0971 USDT |
1.2150 USDT |
1.1934 USDT |
| 2024-04-26 |
1.1814 USDT |
2,927,801.6619 FIRE |
1.1841 USDT |
1.1404 USDT |
1.2174 USDT |
1.2068 USDT |
| 2024-04-25 |
1.2005 USDT |
1,442,570.5682 FIRE |
1.2282 USDT |
1.1646 USDT |
1.2575 USDT |
1.1738 USDT |
| 2024-04-24 |
1.2736 USDT |
1,295,073.9489 FIRE |
1.2790 USDT |
1.1954 USDT |
1.3419 USDT |
1.2295 USDT |
| 2024-04-23 |
1.2950 USDT |
939,050.3407 FIRE |
1.3098 USDT |
1.2535 USDT |
1.3867 USDT |
1.2836 USDT |
| 2024-04-22 |
1.2640 USDT |
822,335.6681 FIRE |
1.1954 USDT |
1.1848 USDT |
1.3918 USDT |
1.2870 USDT |
| 2024-04-21 |
1.2525 USDT |
791,322.2869 FIRE |
1.2377 USDT |
1.1792 USDT |
1.3100 USDT |
1.1907 USDT |
| 2024-04-20 |
1.2289 USDT |
753,689.6529 FIRE |
1.2105 USDT |
1.1769 USDT |
1.2884 USDT |
1.2383 USDT |
| 2024-04-19 |
1.1790 USDT |
1,342,308.0922 FIRE |
1.0761 USDT |
1.0618 USDT |
1.3500 USDT |
1.2205 USDT |
| 2024-04-18 |
1.0897 USDT |
1,144,694.3264 FIRE |
1.1058 USDT |
1.0545 USDT |
1.1334 USDT |
1.0738 USDT |
| 2024-04-17 |
1.1502 USDT |
1,074,721.6882 FIRE |
1.1952 USDT |
1.0783 USDT |
1.2306 USDT |
1.1073 USDT |
| 2024-04-16 |
1.1002 USDT |
1,204,559.3013 FIRE |
1.0404 USDT |
0.9903 USDT |
1.2900 USDT |
1.1972 USDT |
| 2024-04-15 |
1.0092 USDT |
1,027,288.3347 FIRE |
0.9352 USDT |
0.9346 USDT |
1.0532 USDT |
1.0348 USDT |
| 2024-04-14 |
0.9331 USDT |
1,271,890.9125 FIRE |
0.9337 USDT |
0.9063 USDT |
0.9754 USDT |
0.9473 USDT |
| 2024-04-13 |
1.0104 USDT |
1,057,090.9265 FIRE |
1.0344 USDT |
0.9330 USDT |
1.0541 USDT |
0.9346 USDT |
| 2024-04-12 |
1.1185 USDT |
1,207,178.7451 FIRE |
1.0857 USDT |
1.0528 USDT |
1.1939 USDT |
1.0576 USDT |
| 2024-04-11 |
1.0923 USDT |
1,244,853.7516 FIRE |
1.0614 USDT |
1.0503 USDT |
1.1662 USDT |
1.0873 USDT |
| 2024-04-10 |
1.0664 USDT |
1,133,507.6708 FIRE |
1.1029 USDT |
1.0401 USDT |
1.1071 USDT |
1.0665 USDT |
| 2024-04-09 |
1.1243 USDT |
872,658.8046 FIRE |
1.1940 USDT |
1.0727 USDT |
1.1986 USDT |
1.1030 USDT |
| 2024-04-08 |
1.2314 USDT |
732,707.0262 FIRE |
1.2566 USDT |
1.1932 USDT |
1.2633 USDT |
1.1935 USDT |
| 2024-04-07 |
1.2269 USDT |
1,200,966.9340 FIRE |
1.1819 USDT |
1.1552 USDT |
1.3528 USDT |
1.2511 USDT |
| 2024-04-06 |
1.0999 USDT |
1,402,107.2554 FIRE |
1.0748 USDT |
1.0489 USDT |
1.3254 USDT |
1.1594 USDT |
| 2024-04-05 |
1.1492 USDT |
1,257,694.7920 FIRE |
1.3255 USDT |
0.9250 USDT |
1.3358 USDT |
1.0739 USDT |
| 2024-04-04 |
1.2597 USDT |
1,214,231.2815 FIRE |
1.1924 USDT |
1.1606 USDT |
1.3990 USDT |
1.2987 USDT |
| 2024-04-03 |
1.1139 USDT |
1,304,306.8078 FIRE |
1.0843 USDT |
1.0328 USDT |
1.1958 USDT |
1.1894 USDT |
| 2024-04-02 |
0.9666 USDT |
993,612.0678 FIRE |
0.9359 USDT |
0.9200 USDT |
1.0369 USDT |
1.0341 USDT |
| 2024-04-01 |
0.9385 USDT |
1,036,317.6805 FIRE |
0.9562 USDT |
0.9173 USDT |
0.9688 USDT |
0.9420 USDT |
| 2024-03-31 |
0.9516 USDT |
1,037,200.1253 FIRE |
0.9603 USDT |
0.9319 USDT |
0.9733 USDT |
0.9725 USDT |
| 2024-03-30 |
0.9589 USDT |
1,192,189.4598 FIRE |
0.9282 USDT |
0.8976 USDT |
1.0223 USDT |
0.9653 USDT |
| 2024-03-29 |
0.9109 USDT |
1,041,817.6470 FIRE |
0.8976 USDT |
0.8928 USDT |
0.9700 USDT |
0.9157 USDT |
| 2024-03-28 |
0.8966 USDT |
1,147,177.7019 FIRE |
0.9019 USDT |
0.8817 USDT |
0.9072 USDT |
0.8986 USDT |
| 2024-03-27 |
0.8999 USDT |
970,442.8612 FIRE |
0.9005 USDT |
0.8873 USDT |
0.9105 USDT |
0.8987 USDT |
| 2024-03-26 |
0.9486 USDT |
999,076.7434 FIRE |
0.9690 USDT |
0.8900 USDT |
1.0100 USDT |
0.8999 USDT |
| 2024-03-25 |
0.9359 USDT |
1,117,256.5520 FIRE |
0.8998 USDT |
0.8970 USDT |
0.9859 USDT |
0.9711 USDT |
| 2024-03-24 |
0.8928 USDT |
922,313.6161 FIRE |
0.8896 USDT |
0.8823 USDT |
0.9027 USDT |
0.8943 USDT |
| 2024-03-23 |
0.8930 USDT |
1,029,607.3976 FIRE |
0.8960 USDT |
0.8700 USDT |
0.9124 USDT |
0.8971 USDT |
| 2024-03-22 |
0.9211 USDT |
1,004,753.6300 FIRE |
0.9330 USDT |
0.8872 USDT |
0.9558 USDT |
0.8904 USDT |
| 2024-03-21 |
0.9701 USDT |
880,748.8679 FIRE |
0.9965 USDT |
0.9330 USDT |
1.0056 USDT |
0.9409 USDT |
| 2024-03-20 |
0.9847 USDT |
910,520.6438 FIRE |
1.0051 USDT |
0.9147 USDT |
1.0100 USDT |
0.9898 USDT |
| 2024-03-19 |
0.9989 USDT |
1,107,266.8186 FIRE |
1.0041 USDT |
0.9636 USDT |
1.0200 USDT |
0.9995 USDT |
| 2024-03-18 |
0.9700 USDT |
1,777,777.8370 FIRE |
0.9081 USDT |
0.8980 USDT |
1.0363 USDT |
1.0118 USDT |
| 2024-03-17 |
0.8744 USDT |
2,132,969.5810 FIRE |
0.8480 USDT |
0.8281 USDT |
0.9175 USDT |
0.9055 USDT |