Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0395 USDT |
2,438,845.8275 |
0.0398 USDT |
0.0380 USDT |
0.0405 USDT |
0.0382 USDT |
| 2023-07-11 |
0.0418 USDT |
2,922,809.6659 |
0.0445 USDT |
0.0394 USDT |
0.0445 USDT |
0.0400 USDT |
| 2023-07-10 |
0.0405 USDT |
3,618,727.7444 |
0.0385 USDT |
0.0384 USDT |
0.0464 USDT |
0.0447 USDT |
| 2023-07-09 |
0.0392 USDT |
2,623,791.8733 |
0.0389 USDT |
0.0388 USDT |
0.0400 USDT |
0.0391 USDT |
| 2023-07-08 |
0.0393 USDT |
2,783,082.9304 |
0.0394 USDT |
0.0385 USDT |
0.0400 USDT |
0.0391 USDT |
| 2023-07-07 |
0.0403 USDT |
2,732,522.2702 |
0.0403 USDT |
0.0397 USDT |
0.0415 USDT |
0.0402 USDT |
| 2023-07-06 |
0.0412 USDT |
2,441,872.4905 |
0.0411 USDT |
0.0402 USDT |
0.0423 USDT |
0.0409 USDT |
| 2023-07-05 |
0.0421 USDT |
2,557,755.1122 |
0.0429 USDT |
0.0409 USDT |
0.0436 USDT |
0.0414 USDT |
| 2023-07-04 |
0.0433 USDT |
2,681,398.0474 |
0.0433 USDT |
0.0421 USDT |
0.0440 USDT |
0.0430 USDT |
| 2023-07-03 |
0.0436 USDT |
2,281,839.4444 |
0.0435 USDT |
0.0430 USDT |
0.0440 USDT |
0.0435 USDT |
| 2023-07-02 |
0.0436 USDT |
2,459,614.6913 |
0.0438 USDT |
0.0430 USDT |
0.0440 USDT |
0.0437 USDT |
| 2023-07-01 |
0.0435 USDT |
2,183,070.3468 |
0.0435 USDT |
0.0430 USDT |
0.0440 USDT |
0.0434 USDT |
| 2023-06-30 |
0.0430 USDT |
2,883,266.1993 |
0.0421 USDT |
0.0418 USDT |
0.0440 USDT |
0.0434 USDT |
| 2023-06-29 |
0.0420 USDT |
2,717,852.3511 |
0.0414 USDT |
0.0414 USDT |
0.0427 USDT |
0.0422 USDT |
| 2023-06-28 |
0.0422 USDT |
2,684,706.0485 |
0.0420 USDT |
0.0413 USDT |
0.0440 USDT |
0.0415 USDT |
| 2023-06-27 |
0.0417 USDT |
2,259,872.1518 |
0.0418 USDT |
0.0413 USDT |
0.0423 USDT |
0.0419 USDT |
| 2023-06-26 |
0.0423 USDT |
2,918,504.1044 |
0.0423 USDT |
0.0416 USDT |
0.0431 USDT |
0.0417 USDT |
| 2023-06-25 |
0.0427 USDT |
2,809,105.6623 |
0.0422 USDT |
0.0417 USDT |
0.0449 USDT |
0.0423 USDT |
| 2023-06-24 |
0.0416 USDT |
2,589,938.6397 |
0.0412 USDT |
0.0411 USDT |
0.0425 USDT |
0.0418 USDT |
| 2023-06-23 |
0.0417 USDT |
2,559,959.8316 |
0.0413 USDT |
0.0411 USDT |
0.0423 USDT |
0.0415 USDT |
| 2023-06-22 |
0.0436 USDT |
2,558,066.2401 |
0.0443 USDT |
0.0387 USDT |
0.0458 USDT |
0.0416 USDT |
| 2023-06-21 |
0.0431 USDT |
2,289,759.0037 |
0.0423 USDT |
0.0421 USDT |
0.0465 USDT |
0.0443 USDT |
| 2023-06-20 |
0.0420 USDT |
2,558,405.3659 |
0.0422 USDT |
0.0415 USDT |
0.0432 USDT |
0.0424 USDT |
| 2023-06-19 |
0.0412 USDT |
2,958,197.4208 |
0.0412 USDT |
0.0397 USDT |
0.0451 USDT |
0.0421 USDT |
| 2023-06-18 |
0.0408 USDT |
2,660,104.8645 |
0.0405 USDT |
0.0396 USDT |
0.0425 USDT |
0.0412 USDT |
| 2023-06-17 |
0.0400 USDT |
3,277,657.5193 |
0.0401 USDT |
0.0393 USDT |
0.0411 USDT |
0.0403 USDT |
| 2023-06-16 |
0.0390 USDT |
3,220,375.5982 |
0.0386 USDT |
0.0382 USDT |
0.0399 USDT |
0.0397 USDT |
| 2023-06-15 |
0.0395 USDT |
3,036,502.5750 |
0.0397 USDT |
0.0377 USDT |
0.0406 USDT |
0.0381 USDT |
| 2023-06-14 |
0.0412 USDT |
3,811,726.9008 |
0.0410 USDT |
0.0395 USDT |
0.0449 USDT |
0.0396 USDT |
| 2023-06-13 |
0.0409 USDT |
2,813,950.9320 |
0.0411 USDT |
0.0398 USDT |
0.0413 USDT |
0.0409 USDT |
| 2023-06-12 |
0.0413 USDT |
2,383,626.6107 |
0.0413 USDT |
0.0404 USDT |
0.0425 USDT |
0.0410 USDT |
| 2023-06-11 |
0.0407 USDT |
2,576,713.4830 |
0.0410 USDT |
0.0398 USDT |
0.0447 USDT |
0.0414 USDT |
| 2023-06-10 |
0.0405 USDT |
2,623,925.2829 |
0.0406 USDT |
0.0398 USDT |
0.0422 USDT |
0.0404 USDT |
| 2023-06-09 |
0.0433 USDT |
2,783,206.2055 |
0.0447 USDT |
0.0405 USDT |
0.0453 USDT |
0.0413 USDT |
| 2023-06-08 |
0.0446 USDT |
2,337,332.7401 |
0.0453 USDT |
0.0433 USDT |
0.0458 USDT |
0.0436 USDT |
| 2023-06-07 |
0.0466 USDT |
2,313,317.9297 |
0.0465 USDT |
0.0448 USDT |
0.0493 USDT |
0.0464 USDT |
| 2023-06-06 |
0.0436 USDT |
2,657,090.5337 |
0.0429 USDT |
0.0423 USDT |
0.0481 USDT |
0.0451 USDT |
| 2023-06-05 |
0.0446 USDT |
2,413,157.8819 |
0.0473 USDT |
0.0420 USDT |
0.0492 USDT |
0.0429 USDT |
| 2023-06-04 |
0.0460 USDT |
2,525,819.1480 |
0.0453 USDT |
0.0447 USDT |
0.0493 USDT |
0.0467 USDT |
| 2023-06-03 |
0.0459 USDT |
2,368,129.2659 |
0.0463 USDT |
0.0450 USDT |
0.0471 USDT |
0.0453 USDT |
| 2023-06-02 |
0.0453 USDT |
2,797,652.0881 |
0.0452 USDT |
0.0440 USDT |
0.0464 USDT |
0.0459 USDT |
| 2023-06-01 |
0.0474 USDT |
3,201,654.9199 |
0.0502 USDT |
0.0448 USDT |
0.0518 USDT |
0.0456 USDT |
| 2023-05-31 |
0.0455 USDT |
4,330,228.0734 |
0.0447 USDT |
0.0413 USDT |
0.0540 USDT |
0.0498 USDT |
| 2023-05-30 |
0.0409 USDT |
3,388,043.0682 |
0.0401 USDT |
0.0389 USDT |
0.0462 USDT |
0.0443 USDT |
| 2023-05-29 |
0.0397 USDT |
2,835,199.2011 |
0.0379 USDT |
0.0379 USDT |
0.0416 USDT |
0.0402 USDT |
| 2023-05-28 |
0.0373 USDT |
2,653,954.4733 |
0.0369 USDT |
0.0367 USDT |
0.0378 USDT |
0.0377 USDT |
| 2023-05-27 |
0.0370 USDT |
3,111,859.6608 |
0.0369 USDT |
0.0361 USDT |
0.0408 USDT |
0.0370 USDT |
| 2023-05-26 |
0.0361 USDT |
3,819,753.2045 |
0.0352 USDT |
0.0347 USDT |
0.0449 USDT |
0.0372 USDT |
| 2023-05-25 |
0.0363 USDT |
3,313,160.8662 |
0.0370 USDT |
0.0352 USDT |
0.0373 USDT |
0.0352 USDT |
| 2023-05-24 |
0.0369 USDT |
3,300,875.9101 |
0.0376 USDT |
0.0358 USDT |
0.0377 USDT |
0.0370 USDT |