Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-17 |
0.0532 USDT |
3,213,434.9286 |
0.0524 USDT |
0.0518 USDT |
0.0565 USDT |
0.0543 USDT |
| 2023-03-16 |
0.0505 USDT |
2,985,495.1391 |
0.0493 USDT |
0.0489 USDT |
0.0532 USDT |
0.0523 USDT |
| 2023-03-15 |
0.0511 USDT |
3,397,850.8748 |
0.0510 USDT |
0.0483 USDT |
0.0541 USDT |
0.0493 USDT |
| 2023-03-14 |
0.0520 USDT |
3,648,621.3399 |
0.0516 USDT |
0.0485 USDT |
0.0574 USDT |
0.0515 USDT |
| 2023-03-13 |
0.0511 USDT |
4,969,635.4712 |
0.0468 USDT |
0.0463 USDT |
0.0547 USDT |
0.0520 USDT |
| 2023-03-12 |
0.0461 USDT |
3,853,223.3313 |
0.0475 USDT |
0.0426 USDT |
0.0487 USDT |
0.0467 USDT |
| 2023-03-11 |
0.0467 USDT |
1,514,256.5523 |
0.0485 USDT |
0.0450 USDT |
0.0493 USDT |
0.0471 USDT |
| 2023-03-10 |
0.0478 USDT |
1,475,269.0408 |
0.0486 USDT |
0.0450 USDT |
0.0500 USDT |
0.0486 USDT |
| 2023-03-09 |
0.0520 USDT |
695,057.0932 |
0.0551 USDT |
0.0473 USDT |
0.0551 USDT |
0.0485 USDT |
| 2023-03-08 |
0.0576 USDT |
268,850.7574 |
0.0588 USDT |
0.0563 USDT |
0.0593 USDT |
0.0571 USDT |
| 2023-03-07 |
0.0596 USDT |
550,348.2895 |
0.0604 USDT |
0.0573 USDT |
0.0618 USDT |
0.0582 USDT |
| 2023-03-06 |
0.0591 USDT |
1,188,893.8859 |
0.0578 USDT |
0.0576 USDT |
0.0624 USDT |
0.0614 USDT |
| 2023-03-05 |
0.0601 USDT |
2,975,039.4200 |
0.0604 USDT |
0.0576 USDT |
0.0630 USDT |
0.0578 USDT |
| 2023-03-04 |
0.0550 USDT |
6,640,757.1739 |
0.0530 USDT |
0.0524 USDT |
0.0650 USDT |
0.0630 USDT |
| 2023-03-03 |
0.0534 USDT |
360,647.6548 |
0.0560 USDT |
0.0523 USDT |
0.0560 USDT |
0.0533 USDT |
| 2023-03-02 |
0.0576 USDT |
658,804.6052 |
0.0587 USDT |
0.0538 USDT |
0.0620 USDT |
0.0564 USDT |
| 2023-03-01 |
0.0622 USDT |
473,901.1934 |
0.0627 USDT |
0.0600 USDT |
0.0646 USDT |
0.0600 USDT |
| 2023-02-28 |
0.0627 USDT |
2,429,475.8982 |
0.0622 USDT |
0.0615 USDT |
0.0663 USDT |
0.0626 USDT |
| 2023-02-27 |
0.0664 USDT |
2,408,697.0147 |
0.0737 USDT |
0.0602 USDT |
0.0738 USDT |
0.0622 USDT |
| 2023-02-26 |
0.0698 USDT |
2,716,356.6343 |
0.0664 USDT |
0.0651 USDT |
0.0765 USDT |
0.0730 USDT |
| 2023-02-25 |
0.0697 USDT |
2,699,088.8170 |
0.0717 USDT |
0.0648 USDT |
0.0738 USDT |
0.0669 USDT |
| 2023-02-24 |
0.0749 USDT |
5,769,703.2096 |
0.0686 USDT |
0.0683 USDT |
0.0849 USDT |
0.0715 USDT |
| 2023-02-23 |
0.0634 USDT |
3,803,625.8757 |
0.0613 USDT |
0.0597 USDT |
0.0699 USDT |
0.0696 USDT |
| 2023-02-22 |
0.0588 USDT |
3,232,631.1241 |
0.0634 USDT |
0.0552 USDT |
0.0654 USDT |
0.0579 USDT |
| 2023-02-21 |
0.0661 USDT |
4,536,042.2928 |
0.0657 USDT |
0.0620 USDT |
0.0694 USDT |
0.0630 USDT |
| 2023-02-20 |
0.0635 USDT |
8,717,496.5526 |
0.0554 USDT |
0.0537 USDT |
0.0738 USDT |
0.0654 USDT |
| 2023-02-19 |
0.0553 USDT |
9,725,658.3824 |
0.0593 USDT |
0.0495 USDT |
0.0664 USDT |
0.0530 USDT |
| 2023-02-18 |
0.0455 USDT |
6,835,475.1031 |
0.0439 USDT |
0.0437 USDT |
0.0504 USDT |
0.0500 USDT |
| 2023-02-17 |
0.0440 USDT |
3,693,679.0153 |
0.0460 USDT |
0.0427 USDT |
0.0460 USDT |
0.0437 USDT |
| 2023-02-16 |
0.0450 USDT |
4,469,169.4782 |
0.0427 USDT |
0.0427 USDT |
0.0472 USDT |
0.0461 USDT |
| 2023-02-15 |
0.0454 USDT |
5,346,630.3311 |
0.0459 USDT |
0.0401 USDT |
0.0499 USDT |
0.0424 USDT |
| 2023-02-14 |
0.0408 USDT |
4,497,064.7806 |
0.0396 USDT |
0.0379 USDT |
0.0440 USDT |
0.0430 USDT |
| 2023-02-13 |
0.0411 USDT |
3,452,433.9024 |
0.0434 USDT |
0.0389 USDT |
0.0435 USDT |
0.0396 USDT |