Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0253 USDT |
184,768.1797 |
0.0262 USDT |
0.0239 USDT |
0.0265 USDT |
0.0240 USDT |
| 2023-08-30 |
0.0263 USDT |
215,491.0496 |
0.0267 USDT |
0.0259 USDT |
0.0267 USDT |
0.0260 USDT |
| 2023-08-29 |
0.0261 USDT |
3,894,312.1895 |
0.0260 USDT |
0.0253 USDT |
0.0265 USDT |
0.0261 USDT |
| 2023-08-28 |
0.0262 USDT |
61,851.6569 |
0.0260 USDT |
0.0258 USDT |
0.0267 USDT |
0.0260 USDT |
| 2023-08-27 |
0.0262 USDT |
192,258.1234 |
0.0259 USDT |
0.0254 USDT |
0.0284 USDT |
0.0261 USDT |
| 2023-08-26 |
0.0285 USDT |
1,457,169.4232 |
0.0264 USDT |
0.0248 USDT |
0.0386 USDT |
0.0256 USDT |
| 2023-08-25 |
0.0249 USDT |
341,886.9494 |
0.0256 USDT |
0.0234 USDT |
0.0265 USDT |
0.0257 USDT |
| 2023-08-24 |
0.0256 USDT |
216,182.0562 |
0.0256 USDT |
0.0245 USDT |
0.0273 USDT |
0.0263 USDT |
| 2023-08-23 |
0.0258 USDT |
333,223.7926 |
0.0247 USDT |
0.0237 USDT |
0.0276 USDT |
0.0258 USDT |
| 2023-08-22 |
0.0250 USDT |
274,148.1945 |
0.0255 USDT |
0.0240 USDT |
0.0255 USDT |
0.0248 USDT |
| 2023-08-21 |
0.0258 USDT |
67,208.5748 |
0.0263 USDT |
0.0252 USDT |
0.0267 USDT |
0.0258 USDT |
| 2023-08-20 |
0.0263 USDT |
120,963.1268 |
0.0269 USDT |
0.0251 USDT |
0.0269 USDT |
0.0262 USDT |
| 2023-08-19 |
0.0266 USDT |
109,039.1781 |
0.0263 USDT |
0.0256 USDT |
0.0279 USDT |
0.0267 USDT |
| 2023-08-18 |
0.0264 USDT |
370,014.9696 |
0.0286 USDT |
0.0252 USDT |
0.0289 USDT |
0.0263 USDT |
| 2023-08-17 |
0.0292 USDT |
72,902.1358 |
0.0297 USDT |
0.0280 USDT |
0.0301 USDT |
0.0292 USDT |
| 2023-08-16 |
0.0298 USDT |
129,157.5178 |
0.0302 USDT |
0.0292 USDT |
0.0303 USDT |
0.0296 USDT |
| 2023-08-15 |
0.0306 USDT |
5,024,476.4781 |
0.0307 USDT |
0.0303 USDT |
0.0309 USDT |
0.0305 USDT |
| 2023-08-14 |
0.0310 USDT |
9,613,189.5354 |
0.0309 USDT |
0.0300 USDT |
0.0314 USDT |
0.0304 USDT |
| 2023-08-13 |
0.0307 USDT |
11,591,760.5964 |
0.0307 USDT |
0.0303 USDT |
0.0309 USDT |
0.0308 USDT |
| 2023-08-12 |
0.0310 USDT |
10,732,893.3357 |
0.0320 USDT |
0.0300 USDT |
0.0325 USDT |
0.0308 USDT |
| 2023-08-11 |
0.0323 USDT |
8,857,265.1149 |
0.0326 USDT |
0.0314 USDT |
0.0331 USDT |
0.0324 USDT |
| 2023-08-10 |
0.0326 USDT |
5,291,853.8443 |
0.0321 USDT |
0.0318 USDT |
0.0334 USDT |
0.0323 USDT |
| 2023-08-09 |
0.0331 USDT |
495,041.7051 |
0.0322 USDT |
0.0318 USDT |
0.0342 USDT |
0.0318 USDT |
| 2023-08-08 |
0.0321 USDT |
1,082,623.6111 |
0.0305 USDT |
0.0305 USDT |
0.0344 USDT |
0.0322 USDT |
| 2023-08-07 |
0.0302 USDT |
64,217.9759 |
0.0302 USDT |
0.0302 USDT |
0.0305 USDT |
0.0305 USDT |
| 2023-08-06 |
0.0305 USDT |
28,655.7919 |
0.0307 USDT |
0.0301 USDT |
0.0307 USDT |
0.0305 USDT |
| 2023-08-05 |
0.0308 USDT |
87,545.8843 |
0.0304 USDT |
0.0300 USDT |
0.0313 USDT |
0.0307 USDT |
| 2023-08-04 |
0.0310 USDT |
82,812.6584 |
0.0318 USDT |
0.0300 USDT |
0.0318 USDT |
0.0302 USDT |
| 2023-08-03 |
0.0325 USDT |
195,230.5173 |
0.0334 USDT |
0.0314 USDT |
0.0338 USDT |
0.0317 USDT |
| 2023-08-02 |
0.0328 USDT |
188,629.1788 |
0.0317 USDT |
0.0314 USDT |
0.0340 USDT |
0.0334 USDT |
| 2023-08-01 |
0.0320 USDT |
132,197.0285 |
0.0320 USDT |
0.0314 USDT |
0.0340 USDT |
0.0314 USDT |
| 2023-07-31 |
0.0319 USDT |
102,709.9891 |
0.0323 USDT |
0.0314 USDT |
0.0323 USDT |
0.0319 USDT |
| 2023-07-30 |
0.0327 USDT |
287,600.8640 |
0.0344 USDT |
0.0320 USDT |
0.0349 USDT |
0.0323 USDT |
| 2023-07-29 |
0.0341 USDT |
34,018.1969 |
0.0338 USDT |
0.0338 USDT |
0.0348 USDT |
0.0343 USDT |
| 2023-07-28 |
0.0339 USDT |
72,473.0637 |
0.0342 USDT |
0.0335 USDT |
0.0342 USDT |
0.0341 USDT |
| 2023-07-27 |
0.0348 USDT |
139,849.9742 |
0.0358 USDT |
0.0340 USDT |
0.0360 USDT |
0.0342 USDT |
| 2023-07-26 |
0.0349 USDT |
254,779.3715 |
0.0336 USDT |
0.0336 USDT |
0.0362 USDT |
0.0360 USDT |
| 2023-07-25 |
0.0354 USDT |
196,491.0228 |
0.0354 USDT |
0.0350 USDT |
0.0366 USDT |
0.0355 USDT |
| 2023-07-24 |
0.0364 USDT |
165,007.4784 |
0.0376 USDT |
0.0351 USDT |
0.0376 USDT |
0.0354 USDT |
| 2023-07-23 |
0.0378 USDT |
236,341.8875 |
0.0385 USDT |
0.0376 USDT |
0.0389 USDT |
0.0376 USDT |
| 2023-07-22 |
0.0387 USDT |
18,079,629.9943 |
0.0377 USDT |
0.0376 USDT |
0.0405 USDT |
0.0384 USDT |
| 2023-07-21 |
0.0394 USDT |
11,413,207.4775 |
0.0403 USDT |
0.0376 USDT |
0.0414 USDT |
0.0378 USDT |
| 2023-07-20 |
0.0392 USDT |
8,275,401.8813 |
0.0345 USDT |
0.0335 USDT |
0.0530 USDT |
0.0394 USDT |
| 2023-07-19 |
0.0353 USDT |
12,654,398.8686 |
0.0370 USDT |
0.0321 USDT |
0.0374 USDT |
0.0332 USDT |
| 2023-07-18 |
0.0384 USDT |
6,802,383.6971 |
0.0382 USDT |
0.0366 USDT |
0.0420 USDT |
0.0370 USDT |
| 2023-07-17 |
0.0380 USDT |
4,902,900.5108 |
0.0386 USDT |
0.0369 USDT |
0.0395 USDT |
0.0378 USDT |
| 2023-07-16 |
0.0393 USDT |
2,491,113.9424 |
0.0391 USDT |
0.0384 USDT |
0.0400 USDT |
0.0394 USDT |
| 2023-07-15 |
0.0390 USDT |
3,061,387.4840 |
0.0390 USDT |
0.0386 USDT |
0.0398 USDT |
0.0389 USDT |
| 2023-07-14 |
0.0397 USDT |
3,325,181.3231 |
0.0391 USDT |
0.0386 USDT |
0.0404 USDT |
0.0389 USDT |
| 2023-07-13 |
0.0389 USDT |
3,086,069.4858 |
0.0386 USDT |
0.0382 USDT |
0.0401 USDT |
0.0389 USDT |