Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0312 USDT |
4,351,198.7436 |
0.0315 USDT |
0.0299 USDT |
0.0326 USDT |
0.0314 USDT |
| 2022-11-03 |
0.0311 USDT |
2,399,329.4193 |
0.0312 USDT |
0.0305 USDT |
0.0319 USDT |
0.0310 USDT |
| 2022-11-02 |
0.0315 USDT |
1,475,325.4889 |
0.0325 USDT |
0.0303 USDT |
0.0340 USDT |
0.0314 USDT |
| 2022-11-01 |
0.0325 USDT |
1,599,368.4801 |
0.0304 USDT |
0.0304 USDT |
0.0348 USDT |
0.0321 USDT |
| 2022-10-31 |
0.0318 USDT |
1,176,560.2005 |
0.0332 USDT |
0.0304 USDT |
0.0333 USDT |
0.0307 USDT |
| 2022-10-30 |
0.0340 USDT |
1,140,571.3103 |
0.0361 USDT |
0.0321 USDT |
0.0361 USDT |
0.0328 USDT |
| 2022-10-29 |
0.0339 USDT |
1,147,732.8471 |
0.0333 USDT |
0.0330 USDT |
0.0359 USDT |
0.0352 USDT |
| 2022-10-28 |
0.0341 USDT |
1,401,593.5061 |
0.0331 USDT |
0.0325 USDT |
0.0371 USDT |
0.0353 USDT |
| 2022-10-27 |
0.0337 USDT |
1,010,526.4818 |
0.0340 USDT |
0.0325 USDT |
0.0349 USDT |
0.0339 USDT |
| 2022-10-26 |
0.0339 USDT |
2,004,333.2234 |
0.0342 USDT |
0.0321 USDT |
0.0351 USDT |
0.0339 USDT |
| 2022-10-25 |
0.0384 USDT |
6,243,725.7891 |
0.0327 USDT |
0.0321 USDT |
0.0430 USDT |
0.0342 USDT |
| 2022-10-24 |
0.0328 USDT |
1,078,604.9711 |
0.0334 USDT |
0.0313 USDT |
0.0341 USDT |
0.0320 USDT |
| 2022-10-23 |
0.0347 USDT |
2,587,565.9302 |
0.0341 USDT |
0.0330 USDT |
0.0380 USDT |
0.0339 USDT |
| 2022-10-22 |
0.0363 USDT |
4,333,076.3892 |
0.0404 USDT |
0.0335 USDT |
0.0405 USDT |
0.0344 USDT |
| 2022-10-21 |
0.0404 USDT |
15,190,587.5751 |
0.0332 USDT |
0.0300 USDT |
0.0495 USDT |
0.0427 USDT |
| 2022-10-20 |
0.0345 USDT |
6,324,112.9459 |
0.0374 USDT |
0.0306 USDT |
0.0377 USDT |
0.0319 USDT |
| 2022-10-19 |
0.0385 USDT |
5,683,587.4628 |
0.0394 USDT |
0.0367 USDT |
0.0412 USDT |
0.0377 USDT |
| 2022-10-18 |
0.0434 USDT |
8,978,404.2028 |
0.0418 USDT |
0.0387 USDT |
0.0476 USDT |
0.0388 USDT |
| 2022-10-17 |
0.0528 USDT |
22,476,883.5799 |
0.0553 USDT |
0.0412 USDT |
0.0662 USDT |
0.0418 USDT |
| 2022-10-16 |
0.1020 USDT |
52,499,723.0279 |
0.0352 USDT |
0.0352 USDT |
0.2800 USDT |
0.0640 USDT |
| 2022-10-15 |
0.0346 USDT |
3,443,983.3105 |
0.0344 USDT |
0.0335 USDT |
0.0374 USDT |
0.0348 USDT |
| 2022-10-14 |
0.0349 USDT |
4,952,987.9131 |
0.0335 USDT |
0.0333 USDT |
0.0360 USDT |
0.0348 USDT |
| 2022-10-13 |
0.0324 USDT |
3,709,463.4329 |
0.0324 USDT |
0.0311 USDT |
0.0339 USDT |
0.0329 USDT |
| 2022-10-12 |
0.0319 USDT |
6,835,774.4177 |
0.0306 USDT |
0.0304 USDT |
0.0345 USDT |
0.0317 USDT |
| 2022-10-11 |
0.0274 USDT |
5,782,964.8091 |
0.0255 USDT |
0.0245 USDT |
0.0300 USDT |
0.0287 USDT |
| 2022-10-10 |
0.0247 USDT |
5,730,564.0543 |
0.0258 USDT |
0.0235 USDT |
0.0269 USDT |
0.0258 USDT |
| 2022-10-09 |
0.0252 USDT |
10,707,949.8727 |
0.0226 USDT |
0.0224 USDT |
0.0289 USDT |
0.0259 USDT |
| 2022-10-08 |
0.0215 USDT |
5,797,733.1398 |
0.0212 USDT |
0.0212 USDT |
0.0230 USDT |
0.0226 USDT |
| 2022-10-07 |
0.0226 USDT |
7,130,424.3704 |
0.0230 USDT |
0.0213 USDT |
0.0231 USDT |
0.0216 USDT |
| 2022-10-06 |
0.0233 USDT |
4,550,070.6585 |
0.0234 USDT |
0.0228 USDT |
0.0238 USDT |
0.0229 USDT |
| 2022-10-05 |
0.0246 USDT |
4,572,977.7657 |
0.0249 USDT |
0.0234 USDT |
0.0262 USDT |
0.0236 USDT |
| 2022-10-04 |
0.0243 USDT |
7,870,212.5135 |
0.0232 USDT |
0.0230 USDT |
0.0265 USDT |
0.0248 USDT |
| 2022-10-03 |
0.0226 USDT |
5,705,541.9408 |
0.0225 USDT |
0.0220 USDT |
0.0241 USDT |
0.0231 USDT |
| 2022-10-02 |
0.0227 USDT |
6,833,902.2587 |
0.0228 USDT |
0.0221 USDT |
0.0236 USDT |
0.0224 USDT |
| 2022-10-01 |
0.0228 USDT |
5,100,540.7646 |
0.0222 USDT |
0.0221 USDT |
0.0234 USDT |
0.0230 USDT |
| 2022-09-30 |
0.0231 USDT |
9,867,163.9941 |
0.0230 USDT |
0.0220 USDT |
0.0253 USDT |
0.0222 USDT |
| 2022-09-29 |
0.0230 USDT |
12,359,767.5217 |
0.0230 USDT |
0.0226 USDT |
0.0236 USDT |
0.0230 USDT |
| 2022-09-28 |
0.0232 USDT |
10,198,342.0757 |
0.0235 USDT |
0.0230 USDT |
0.0235 USDT |
0.0232 USDT |
| 2022-09-27 |
0.0238 USDT |
12,217,619.3686 |
0.0239 USDT |
0.0232 USDT |
0.0242 USDT |
0.0234 USDT |
| 2022-09-26 |
0.0233 USDT |
9,991,341.3259 |
0.0232 USDT |
0.0230 USDT |
0.0242 USDT |
0.0235 USDT |
| 2022-09-25 |
0.0235 USDT |
11,287,925.4192 |
0.0239 USDT |
0.0230 USDT |
0.0240 USDT |
0.0231 USDT |
| 2022-09-24 |
0.0246 USDT |
9,946,790.6635 |
0.0246 USDT |
0.0243 USDT |
0.0253 USDT |
0.0246 USDT |
| 2022-09-23 |
0.0249 USDT |
9,101,119.2700 |
0.0257 USDT |
0.0240 USDT |
0.0257 USDT |
0.0243 USDT |
| 2022-09-22 |
0.0257 USDT |
8,993,740.4054 |
0.0257 USDT |
0.0240 USDT |
0.0277 USDT |
0.0256 USDT |
| 2022-09-21 |
0.0283 USDT |
8,644,965.1694 |
0.0289 USDT |
0.0275 USDT |
0.0295 USDT |
0.0277 USDT |
| 2022-09-20 |
0.0296 USDT |
7,474,149.5550 |
0.0296 USDT |
0.0290 USDT |
0.0301 USDT |
0.0291 USDT |
| 2022-09-19 |
0.0298 USDT |
10,987,655.0106 |
0.0306 USDT |
0.0292 USDT |
0.0307 USDT |
0.0294 USDT |
| 2022-09-18 |
0.0314 USDT |
8,187,882.1966 |
0.0318 USDT |
0.0303 USDT |
0.0326 USDT |
0.0309 USDT |
| 2022-09-17 |
0.0313 USDT |
10,275,719.9379 |
0.0308 USDT |
0.0307 USDT |
0.0330 USDT |
0.0317 USDT |
| 2022-09-16 |
0.0306 USDT |
8,494,930.9516 |
0.0307 USDT |
0.0302 USDT |
0.0311 USDT |
0.0307 USDT |