Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0263 USDT |
1,685,352.3719 |
0.0264 USDT |
0.0253 USDT |
0.0268 USDT |
0.0263 USDT |
| 2024-12-22 |
0.0267 USDT |
3,342,456.1921 |
0.0267 USDT |
0.0263 USDT |
0.0272 USDT |
0.0267 USDT |
| 2024-12-21 |
0.0285 USDT |
6,503,284.2807 |
0.0248 USDT |
0.0247 USDT |
0.0320 USDT |
0.0284 USDT |
| 2024-12-20 |
0.0253 USDT |
2,718,521.4151 |
0.0271 USDT |
0.0234 USDT |
0.0271 USDT |
0.0249 USDT |
| 2024-12-19 |
0.0260 USDT |
3,657,337.5811 |
0.0265 USDT |
0.0252 USDT |
0.0286 USDT |
0.0274 USDT |
| 2024-12-18 |
0.0290 USDT |
2,887,785.7692 |
0.0288 USDT |
0.0274 USDT |
0.0315 USDT |
0.0283 USDT |
| 2024-12-17 |
0.0287 USDT |
2,579,760.2852 |
0.0283 USDT |
0.0283 USDT |
0.0296 USDT |
0.0285 USDT |
| 2024-12-16 |
0.0292 USDT |
4,100,716.4601 |
0.0297 USDT |
0.0282 USDT |
0.0300 USDT |
0.0282 USDT |
| 2024-12-15 |
0.0304 USDT |
116,895.0813 |
0.0303 USDT |
0.0291 USDT |
0.0312 USDT |
0.0298 USDT |
| 2024-12-14 |
0.0307 USDT |
446,735.7095 |
0.0284 USDT |
0.0280 USDT |
0.0346 USDT |
0.0316 USDT |
| 2024-12-13 |
0.0289 USDT |
2,188,880.2876 |
0.0299 USDT |
0.0280 USDT |
0.0302 USDT |
0.0290 USDT |
| 2024-12-12 |
0.0316 USDT |
2,601,291.2291 |
0.0307 USDT |
0.0300 USDT |
0.0325 USDT |
0.0313 USDT |
| 2024-12-11 |
0.0304 USDT |
1,607,522.0624 |
0.0283 USDT |
0.0280 USDT |
0.0318 USDT |
0.0310 USDT |
| 2024-12-10 |
0.0283 USDT |
1,163,598.7556 |
0.0305 USDT |
0.0262 USDT |
0.0310 USDT |
0.0277 USDT |
| 2024-12-09 |
0.0314 USDT |
1,109,338.2674 |
0.0339 USDT |
0.0281 USDT |
0.0349 USDT |
0.0303 USDT |
| 2024-12-08 |
0.0347 USDT |
847,105.6141 |
0.0361 USDT |
0.0323 USDT |
0.0379 USDT |
0.0338 USDT |
| 2024-12-07 |
0.0361 USDT |
729,298.6044 |
0.0356 USDT |
0.0342 USDT |
0.0375 USDT |
0.0368 USDT |
| 2024-12-06 |
0.0323 USDT |
1,528,051.4610 |
0.0325 USDT |
0.0285 USDT |
0.0357 USDT |
0.0354 USDT |
| 2024-12-05 |
0.0359 USDT |
831,134.6203 |
0.0370 USDT |
0.0337 USDT |
0.0381 USDT |
0.0364 USDT |
| 2024-12-04 |
0.0396 USDT |
2,159,379.9940 |
0.0428 USDT |
0.0341 USDT |
0.0444 USDT |
0.0366 USDT |
| 2024-12-03 |
0.0345 USDT |
2,224,121.1209 |
0.0272 USDT |
0.0272 USDT |
0.0400 USDT |
0.0386 USDT |
| 2024-12-02 |
0.0272 USDT |
1,498,095.6229 |
0.0270 USDT |
0.0240 USDT |
0.0318 USDT |
0.0288 USDT |
| 2024-12-01 |
0.0266 USDT |
755,318.3714 |
0.0282 USDT |
0.0253 USDT |
0.0282 USDT |
0.0268 USDT |
| 2024-11-30 |
0.0289 USDT |
898,793.8705 |
0.0285 USDT |
0.0271 USDT |
0.0305 USDT |
0.0297 USDT |
| 2024-11-29 |
0.0316 USDT |
2,885,432.8143 |
0.0292 USDT |
0.0280 USDT |
0.0348 USDT |
0.0286 USDT |
| 2024-11-28 |
0.0298 USDT |
1,994,667.0648 |
0.0291 USDT |
0.0271 USDT |
0.0346 USDT |
0.0294 USDT |
| 2024-11-27 |
0.0281 USDT |
2,229,468.3321 |
0.0269 USDT |
0.0263 USDT |
0.0296 USDT |
0.0287 USDT |
| 2024-11-26 |
0.0263 USDT |
3,209,897.1196 |
0.0244 USDT |
0.0225 USDT |
0.0310 USDT |
0.0270 USDT |
| 2024-11-25 |
0.0243 USDT |
3,171,173.6714 |
0.0222 USDT |
0.0219 USDT |
0.0262 USDT |
0.0246 USDT |
| 2024-11-24 |
0.0221 USDT |
256,136.3256 |
0.0231 USDT |
0.0206 USDT |
0.0233 USDT |
0.0226 USDT |
| 2024-11-23 |
0.0226 USDT |
376,993.5630 |
0.0220 USDT |
0.0218 USDT |
0.0233 USDT |
0.0233 USDT |
| 2024-11-22 |
0.0224 USDT |
3,028,809.2807 |
0.0224 USDT |
0.0215 USDT |
0.0240 USDT |
0.0220 USDT |
| 2024-11-21 |
0.0223 USDT |
2,220,773.2523 |
0.0228 USDT |
0.0210 USDT |
0.0237 USDT |
0.0222 USDT |
| 2024-11-20 |
0.0233 USDT |
830,976.5027 |
0.0227 USDT |
0.0225 USDT |
0.0240 USDT |
0.0229 USDT |
| 2024-11-19 |
0.0236 USDT |
3,358,895.6995 |
0.0249 USDT |
0.0212 USDT |
0.0262 USDT |
0.0224 USDT |
| 2024-11-18 |
0.0246 USDT |
2,274,292.8547 |
0.0241 USDT |
0.0236 USDT |
0.0270 USDT |
0.0244 USDT |
| 2024-11-17 |
0.0247 USDT |
410,629.3348 |
0.0248 USDT |
0.0236 USDT |
0.0270 USDT |
0.0236 USDT |
| 2024-11-16 |
0.0223 USDT |
250,059.9413 |
0.0212 USDT |
0.0206 USDT |
0.0234 USDT |
0.0230 USDT |
| 2024-11-15 |
0.0209 USDT |
3,052,228.8041 |
0.0208 USDT |
0.0198 USDT |
0.0219 USDT |
0.0217 USDT |
| 2024-11-14 |
0.0221 USDT |
3,647,806.6019 |
0.0222 USDT |
0.0202 USDT |
0.0230 USDT |
0.0212 USDT |
| 2024-11-13 |
0.0218 USDT |
3,422,286.6200 |
0.0231 USDT |
0.0210 USDT |
0.0234 USDT |
0.0218 USDT |
| 2024-11-12 |
0.0233 USDT |
3,428,741.9094 |
0.0241 USDT |
0.0222 USDT |
0.0248 USDT |
0.0228 USDT |
| 2024-11-11 |
0.0243 USDT |
393,007.7968 |
0.0239 USDT |
0.0238 USDT |
0.0250 USDT |
0.0239 USDT |
| 2024-11-10 |
0.0243 USDT |
668,557.8157 |
0.0240 USDT |
0.0223 USDT |
0.0273 USDT |
0.0238 USDT |
| 2024-11-09 |
0.0237 USDT |
427,562.0658 |
0.0249 USDT |
0.0225 USDT |
0.0252 USDT |
0.0242 USDT |
| 2024-11-08 |
0.0261 USDT |
1,750,596.8293 |
0.0269 USDT |
0.0250 USDT |
0.0275 USDT |
0.0251 USDT |
| 2024-11-07 |
0.0260 USDT |
1,495,076.0648 |
0.0253 USDT |
0.0241 USDT |
0.0275 USDT |
0.0271 USDT |
| 2024-11-06 |
0.0235 USDT |
2,444,315.3122 |
0.0229 USDT |
0.0228 USDT |
0.0249 USDT |
0.0240 USDT |
| 2024-11-05 |
0.0221 USDT |
2,416,261.7734 |
0.0224 USDT |
0.0208 USDT |
0.0226 USDT |
0.0219 USDT |
| 2024-11-04 |
0.0223 USDT |
304,926.8807 |
0.0233 USDT |
0.0213 USDT |
0.0234 USDT |
0.0222 USDT |