Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-06 |
0.0453 USDT |
2,464,266.8372 |
0.0463 USDT |
0.0436 USDT |
0.0467 USDT |
0.0448 USDT |
| 2023-05-05 |
0.0463 USDT |
2,334,081.8318 |
0.0450 USDT |
0.0450 USDT |
0.0484 USDT |
0.0463 USDT |
| 2023-05-04 |
0.0451 USDT |
1,315,448.7177 |
0.0444 USDT |
0.0435 USDT |
0.0480 USDT |
0.0455 USDT |
| 2023-05-03 |
0.0436 USDT |
1,235,772.1017 |
0.0433 USDT |
0.0430 USDT |
0.0446 USDT |
0.0437 USDT |
| 2023-05-02 |
0.0441 USDT |
941,435.2784 |
0.0437 USDT |
0.0434 USDT |
0.0447 USDT |
0.0443 USDT |
| 2023-05-01 |
0.0464 USDT |
2,068,615.2205 |
0.0475 USDT |
0.0427 USDT |
0.0518 USDT |
0.0437 USDT |
| 2023-04-30 |
0.0478 USDT |
1,561,106.8771 |
0.0496 USDT |
0.0454 USDT |
0.0510 USDT |
0.0478 USDT |
| 2023-04-29 |
0.0470 USDT |
1,750,487.7223 |
0.0462 USDT |
0.0441 USDT |
0.0512 USDT |
0.0487 USDT |
| 2023-04-28 |
0.0470 USDT |
1,126,361.5267 |
0.0483 USDT |
0.0456 USDT |
0.0486 USDT |
0.0460 USDT |
| 2023-04-27 |
0.0483 USDT |
1,244,851.0186 |
0.0482 USDT |
0.0461 USDT |
0.0518 USDT |
0.0475 USDT |
| 2023-04-26 |
0.0500 USDT |
1,306,895.7896 |
0.0469 USDT |
0.0467 USDT |
0.0558 USDT |
0.0480 USDT |
| 2023-04-25 |
0.0469 USDT |
1,110,815.3356 |
0.0465 USDT |
0.0454 USDT |
0.0486 USDT |
0.0469 USDT |
| 2023-04-24 |
0.0463 USDT |
1,040,853.4311 |
0.0462 USDT |
0.0451 USDT |
0.0476 USDT |
0.0465 USDT |
| 2023-04-23 |
0.0467 USDT |
587,107.3389 |
0.0475 USDT |
0.0458 USDT |
0.0477 USDT |
0.0462 USDT |
| 2023-04-22 |
0.0459 USDT |
450,208.5537 |
0.0459 USDT |
0.0451 USDT |
0.0471 USDT |
0.0467 USDT |
| 2023-04-21 |
0.0468 USDT |
586,420.9530 |
0.0479 USDT |
0.0451 USDT |
0.0479 USDT |
0.0460 USDT |
| 2023-04-20 |
0.0482 USDT |
618,546.2510 |
0.0481 USDT |
0.0461 USDT |
0.0498 USDT |
0.0478 USDT |
| 2023-04-19 |
0.0491 USDT |
632,564.2994 |
0.0499 USDT |
0.0477 USDT |
0.0505 USDT |
0.0481 USDT |
| 2023-04-18 |
0.0501 USDT |
436,759.4498 |
0.0509 USDT |
0.0486 USDT |
0.0517 USDT |
0.0492 USDT |
| 2023-04-17 |
0.0503 USDT |
305,671.8749 |
0.0500 USDT |
0.0486 USDT |
0.0517 USDT |
0.0509 USDT |
| 2023-04-16 |
0.0505 USDT |
174,527.5014 |
0.0509 USDT |
0.0496 USDT |
0.0511 USDT |
0.0509 USDT |
| 2023-04-15 |
0.0510 USDT |
275,757.6544 |
0.0513 USDT |
0.0502 USDT |
0.0522 USDT |
0.0509 USDT |
| 2023-04-14 |
0.0521 USDT |
465,114.2119 |
0.0510 USDT |
0.0495 USDT |
0.0543 USDT |
0.0511 USDT |
| 2023-04-13 |
0.0514 USDT |
428,363.5735 |
0.0506 USDT |
0.0496 USDT |
0.0525 USDT |
0.0515 USDT |
| 2023-04-12 |
0.0536 USDT |
462,726.7667 |
0.0533 USDT |
0.0508 USDT |
0.0561 USDT |
0.0509 USDT |
| 2023-04-11 |
0.0542 USDT |
594,921.8477 |
0.0561 USDT |
0.0525 USDT |
0.0567 USDT |
0.0532 USDT |
| 2023-04-10 |
0.0539 USDT |
2,615,903.7043 |
0.0538 USDT |
0.0530 USDT |
0.0562 USDT |
0.0558 USDT |
| 2023-04-09 |
0.0529 USDT |
2,725,336.6001 |
0.0524 USDT |
0.0522 USDT |
0.0541 USDT |
0.0538 USDT |
| 2023-04-08 |
0.0562 USDT |
2,624,665.6690 |
0.0555 USDT |
0.0534 USDT |
0.0574 USDT |
0.0534 USDT |
| 2023-04-07 |
0.0542 USDT |
2,598,077.1585 |
0.0536 USDT |
0.0535 USDT |
0.0564 USDT |
0.0564 USDT |
| 2023-04-06 |
0.0535 USDT |
2,592,682.6724 |
0.0530 USDT |
0.0529 USDT |
0.0544 USDT |
0.0534 USDT |
| 2023-04-05 |
0.0543 USDT |
2,847,079.8111 |
0.0535 USDT |
0.0520 USDT |
0.0565 USDT |
0.0527 USDT |
| 2023-04-04 |
0.0526 USDT |
3,219,549.6514 |
0.0527 USDT |
0.0518 USDT |
0.0540 USDT |
0.0535 USDT |
| 2023-04-03 |
0.0559 USDT |
2,713,859.1169 |
0.0571 USDT |
0.0517 USDT |
0.0574 USDT |
0.0521 USDT |
| 2023-04-02 |
0.0572 USDT |
3,084,287.6132 |
0.0570 USDT |
0.0569 USDT |
0.0576 USDT |
0.0573 USDT |
| 2023-04-01 |
0.0567 USDT |
2,782,869.8998 |
0.0564 USDT |
0.0563 USDT |
0.0572 USDT |
0.0571 USDT |
| 2023-03-31 |
0.0570 USDT |
2,692,880.0916 |
0.0590 USDT |
0.0555 USDT |
0.0593 USDT |
0.0562 USDT |
| 2023-03-30 |
0.0586 USDT |
3,350,098.0613 |
0.0589 USDT |
0.0563 USDT |
0.0600 USDT |
0.0589 USDT |
| 2023-03-29 |
0.0607 USDT |
3,377,662.4654 |
0.0638 USDT |
0.0575 USDT |
0.0638 USDT |
0.0581 USDT |
| 2023-03-28 |
0.0635 USDT |
11,327,201.9792 |
0.0509 USDT |
0.0506 USDT |
0.0778 USDT |
0.0634 USDT |
| 2023-03-27 |
0.0459 USDT |
3,744,986.1039 |
0.0449 USDT |
0.0435 USDT |
0.0500 USDT |
0.0472 USDT |
| 2023-03-26 |
0.0447 USDT |
2,667,890.6445 |
0.0447 USDT |
0.0437 USDT |
0.0458 USDT |
0.0449 USDT |
| 2023-03-25 |
0.0446 USDT |
3,365,279.4904 |
0.0450 USDT |
0.0435 USDT |
0.0457 USDT |
0.0444 USDT |
| 2023-03-24 |
0.0450 USDT |
3,834,491.9791 |
0.0452 USDT |
0.0441 USDT |
0.0486 USDT |
0.0451 USDT |
| 2023-03-23 |
0.0437 USDT |
4,168,525.5306 |
0.0429 USDT |
0.0426 USDT |
0.0463 USDT |
0.0453 USDT |
| 2023-03-22 |
0.0450 USDT |
3,514,286.1303 |
0.0450 USDT |
0.0427 USDT |
0.0475 USDT |
0.0430 USDT |
| 2023-03-21 |
0.0480 USDT |
2,958,427.6691 |
0.0484 USDT |
0.0450 USDT |
0.0496 USDT |
0.0464 USDT |
| 2023-03-20 |
0.0502 USDT |
3,546,510.2844 |
0.0521 USDT |
0.0477 USDT |
0.0526 USDT |
0.0483 USDT |
| 2023-03-19 |
0.0519 USDT |
3,187,016.4149 |
0.0517 USDT |
0.0513 USDT |
0.0526 USDT |
0.0521 USDT |
| 2023-03-18 |
0.0517 USDT |
3,616,407.4746 |
0.0543 USDT |
0.0503 USDT |
0.0548 USDT |
0.0517 USDT |