Identifier on Kucoin: FIRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
0.8623 USDT |
1,979,417.8276 FIRE |
0.8726 USDT |
0.8306 USDT |
0.9192 USDT |
0.8543 USDT |
| 2024-03-15 |
0.8741 USDT |
2,067,512.4123 FIRE |
0.9084 USDT |
0.8165 USDT |
0.9258 USDT |
0.8704 USDT |
| 2024-03-14 |
0.9286 USDT |
2,016,656.4108 FIRE |
0.9618 USDT |
0.8901 USDT |
0.9737 USDT |
0.9084 USDT |
| 2024-03-13 |
0.9445 USDT |
2,105,492.6755 FIRE |
0.9327 USDT |
0.9088 USDT |
1.0500 USDT |
0.9592 USDT |
| 2024-03-12 |
0.9569 USDT |
2,093,238.1473 FIRE |
1.0052 USDT |
0.9113 USDT |
1.0229 USDT |
0.9288 USDT |
| 2024-03-11 |
1.0326 USDT |
1,772,411.6607 FIRE |
1.1242 USDT |
0.9552 USDT |
1.1286 USDT |
0.9839 USDT |
| 2024-03-10 |
1.1004 USDT |
2,071,346.3978 FIRE |
1.0852 USDT |
1.0322 USDT |
1.2000 USDT |
1.1397 USDT |
| 2024-03-09 |
0.9721 USDT |
2,358,559.2898 FIRE |
0.9066 USDT |
0.9000 USDT |
1.2000 USDT |
1.1473 USDT |
| 2024-03-08 |
0.9458 USDT |
2,212,682.0120 FIRE |
0.9559 USDT |
0.8964 USDT |
0.9782 USDT |
0.9118 USDT |
| 2024-03-07 |
0.9159 USDT |
2,294,303.5120 FIRE |
0.9226 USDT |
0.8748 USDT |
0.9946 USDT |
0.9475 USDT |
| 2024-03-06 |
0.8863 USDT |
2,343,483.8760 FIRE |
0.8620 USDT |
0.8436 USDT |
0.9319 USDT |
0.9287 USDT |
| 2024-03-05 |
0.9187 USDT |
1,808,204.2297 FIRE |
0.9652 USDT |
0.8680 USDT |
0.9788 USDT |
0.8787 USDT |
| 2024-03-04 |
1.0100 USDT |
1,860,747.9345 FIRE |
1.0422 USDT |
0.9194 USDT |
1.0599 USDT |
0.9624 USDT |
| 2024-03-03 |
1.0425 USDT |
1,836,641.7512 FIRE |
1.0612 USDT |
1.0075 USDT |
1.0812 USDT |
1.0366 USDT |
| 2024-03-02 |
1.0361 USDT |
1,674,695.2320 FIRE |
0.9888 USDT |
0.9725 USDT |
1.0999 USDT |
1.0468 USDT |
| 2024-03-01 |
1.0204 USDT |
2,393,092.5354 FIRE |
1.0753 USDT |
0.8730 USDT |
1.0907 USDT |
0.9982 USDT |
| 2024-02-29 |
1.1127 USDT |
2,265,004.0625 FIRE |
1.1002 USDT |
1.0474 USDT |
1.2237 USDT |
1.0825 USDT |
| 2024-02-28 |
1.1293 USDT |
1,830,041.5387 FIRE |
1.1076 USDT |
1.0406 USDT |
1.1926 USDT |
1.0842 USDT |
| 2024-02-27 |
1.1923 USDT |
1,829,195.6660 FIRE |
1.1969 USDT |
1.1578 USDT |
1.2384 USDT |
1.1607 USDT |
| 2024-02-26 |
1.2175 USDT |
2,046,814.2804 FIRE |
1.2240 USDT |
1.1500 USDT |
1.2633 USDT |
1.1943 USDT |
| 2024-02-25 |
1.2332 USDT |
1,583,717.9807 FIRE |
1.2583 USDT |
1.1692 USDT |
1.2850 USDT |
1.2053 USDT |
| 2024-02-24 |
1.2677 USDT |
1,566,446.9990 FIRE |
1.2515 USDT |
1.2500 USDT |
1.3118 USDT |
1.2786 USDT |
| 2024-02-23 |
1.2772 USDT |
1,439,959.7940 FIRE |
1.2817 USDT |
1.2446 USDT |
1.3250 USDT |
1.2625 USDT |
| 2024-02-22 |
1.2483 USDT |
1,414,910.8675 FIRE |
1.2316 USDT |
1.2100 USDT |
1.3490 USDT |
1.2403 USDT |
| 2024-02-21 |
1.2956 USDT |
1,468,597.4962 FIRE |
1.2295 USDT |
1.1807 USDT |
1.3956 USDT |
1.2322 USDT |
| 2024-02-20 |
1.2557 USDT |
1,075,773.0848 FIRE |
1.2875 USDT |
1.1501 USDT |
1.3459 USDT |
1.2175 USDT |
| 2024-02-19 |
1.3754 USDT |
1,130,239.0988 FIRE |
1.5123 USDT |
1.2671 USDT |
1.5231 USDT |
1.2913 USDT |
| 2024-02-18 |
1.4399 USDT |
1,187,979.5408 FIRE |
1.3765 USDT |
1.3289 USDT |
1.5375 USDT |
1.4730 USDT |
| 2024-02-17 |
1.2907 USDT |
1,240,297.8393 FIRE |
1.1737 USDT |
1.1297 USDT |
1.4879 USDT |
1.2975 USDT |
| 2024-02-16 |
1.1136 USDT |
1,226,726.9990 FIRE |
1.0158 USDT |
1.0152 USDT |
1.2500 USDT |
1.1025 USDT |
| 2024-02-15 |
1.0384 USDT |
1,276,662.7054 FIRE |
1.0006 USDT |
0.9677 USDT |
1.1121 USDT |
1.0100 USDT |
| 2024-02-14 |
0.9776 USDT |
1,360,646.7229 FIRE |
0.9466 USDT |
0.9001 USDT |
1.1286 USDT |
1.0676 USDT |
| 2024-02-13 |
0.9269 USDT |
1,096,755.7691 FIRE |
0.8925 USDT |
0.8783 USDT |
0.9792 USDT |
0.9375 USDT |
| 2024-02-12 |
0.9533 USDT |
1,017,566.5747 FIRE |
0.9885 USDT |
0.9001 USDT |
1.0128 USDT |
0.9904 USDT |
| 2024-02-11 |
1.0199 USDT |
1,798,238.3760 FIRE |
0.9646 USDT |
0.9333 USDT |
1.1400 USDT |
1.0040 USDT |
| 2024-02-10 |
0.9093 USDT |
1,775,937.1317 FIRE |
0.8775 USDT |
0.8605 USDT |
1.0160 USDT |
0.9442 USDT |
| 2024-02-09 |
0.9151 USDT |
1,683,494.4684 FIRE |
0.9588 USDT |
0.8481 USDT |
0.9858 USDT |
0.8720 USDT |
| 2024-02-08 |
0.9366 USDT |
1,632,982.5783 FIRE |
0.9071 USDT |
0.9050 USDT |
1.0000 USDT |
0.9427 USDT |
| 2024-02-07 |
0.9509 USDT |
1,842,907.7335 FIRE |
0.9878 USDT |
0.8844 USDT |
1.0019 USDT |
0.9253 USDT |
| 2024-02-06 |
1.0830 USDT |
2,313,316.8244 FIRE |
1.0335 USDT |
0.9438 USDT |
1.2922 USDT |
0.9760 USDT |
| 2024-02-05 |
0.9789 USDT |
2,627,132.5497 FIRE |
0.8746 USDT |
0.8685 USDT |
1.1750 USDT |
1.0030 USDT |
| 2024-02-04 |
0.8693 USDT |
1,814,868.8530 FIRE |
0.9083 USDT |
0.8066 USDT |
0.9363 USDT |
0.8962 USDT |
| 2024-02-03 |
1.0753 USDT |
2,116,974.8859 FIRE |
1.3507 USDT |
0.8057 USDT |
1.4110 USDT |
0.9722 USDT |
| 2024-02-02 |
1.5331 USDT |
2,613,566.7415 FIRE |
1.6818 USDT |
1.3000 USDT |
1.9300 USDT |
1.3645 USDT |
| 2024-02-01 |
1.8598 USDT |
2,644,659.5072 FIRE |
0.0500 USDT |
0.0500 USDT |
2.6500 USDT |
1.6126 USDT |