Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0312 USDT |
8,575,677.0457 |
0.0313 USDT |
0.0306 USDT |
0.0321 USDT |
0.0307 USDT |
| 2022-07-26 |
0.0316 USDT |
9,837,007.5211 |
0.0325 USDT |
0.0306 USDT |
0.0339 USDT |
0.0311 USDT |
| 2022-07-25 |
0.0322 USDT |
9,901,166.5903 |
0.0320 USDT |
0.0311 USDT |
0.0335 USDT |
0.0322 USDT |
| 2022-07-24 |
0.0331 USDT |
9,681,319.3196 |
0.0314 USDT |
0.0313 USDT |
0.0353 USDT |
0.0335 USDT |
| 2022-07-23 |
0.0324 USDT |
8,163,064.5281 |
0.0332 USDT |
0.0310 USDT |
0.0334 USDT |
0.0310 USDT |
| 2022-07-22 |
0.0342 USDT |
8,685,915.8580 |
0.0342 USDT |
0.0330 USDT |
0.0360 USDT |
0.0332 USDT |
| 2022-07-21 |
0.0337 USDT |
8,610,822.3577 |
0.0342 USDT |
0.0324 USDT |
0.0362 USDT |
0.0350 USDT |
| 2022-07-20 |
0.0359 USDT |
4,953,881.1778 |
0.0366 USDT |
0.0351 USDT |
0.0373 USDT |
0.0355 USDT |
| 2022-07-19 |
0.0357 USDT |
8,281,933.3468 |
0.0365 USDT |
0.0347 USDT |
0.0382 USDT |
0.0359 USDT |
| 2022-07-18 |
0.0332 USDT |
6,439,600.1756 |
0.0321 USDT |
0.0321 USDT |
0.0345 USDT |
0.0338 USDT |
| 2022-07-17 |
0.0338 USDT |
7,061,246.8616 |
0.0340 USDT |
0.0323 USDT |
0.0350 USDT |
0.0327 USDT |
| 2022-07-16 |
0.0337 USDT |
9,516,468.9930 |
0.0340 USDT |
0.0325 USDT |
0.0352 USDT |
0.0341 USDT |
| 2022-07-15 |
0.0329 USDT |
10,006,765.7878 |
0.0334 USDT |
0.0320 USDT |
0.0344 USDT |
0.0342 USDT |
| 2022-07-14 |
0.0332 USDT |
9,725,436.3872 |
0.0357 USDT |
0.0315 USDT |
0.0358 USDT |
0.0335 USDT |
| 2022-07-13 |
0.0359 USDT |
9,279,841.7627 |
0.0347 USDT |
0.0335 USDT |
0.0428 USDT |
0.0363 USDT |
| 2022-07-12 |
0.0338 USDT |
10,175,639.0645 |
0.0319 USDT |
0.0315 USDT |
0.0434 USDT |
0.0352 USDT |
| 2022-07-11 |
0.0342 USDT |
8,414,655.7428 |
0.0353 USDT |
0.0324 USDT |
0.0354 USDT |
0.0337 USDT |
| 2022-07-10 |
0.0367 USDT |
9,043,268.1679 |
0.0370 USDT |
0.0350 USDT |
0.0382 USDT |
0.0353 USDT |
| 2022-07-09 |
0.0355 USDT |
9,247,014.6219 |
0.0345 USDT |
0.0333 USDT |
0.0377 USDT |
0.0362 USDT |
| 2022-07-08 |
0.0358 USDT |
11,919,092.8480 |
0.0368 USDT |
0.0328 USDT |
0.0447 USDT |
0.0341 USDT |
| 2022-07-07 |
0.0328 USDT |
10,763,117.6583 |
0.0312 USDT |
0.0306 USDT |
0.0390 USDT |
0.0363 USDT |
| 2022-07-06 |
0.0323 USDT |
10,647,265.8928 |
0.0306 USDT |
0.0306 USDT |
0.0356 USDT |
0.0318 USDT |
| 2022-07-05 |
0.0308 USDT |
9,173,838.5792 |
0.0308 USDT |
0.0298 USDT |
0.0320 USDT |
0.0302 USDT |
| 2022-07-04 |
0.0310 USDT |
9,154,915.7432 |
0.0311 USDT |
0.0295 USDT |
0.0323 USDT |
0.0299 USDT |
| 2022-07-03 |
0.0307 USDT |
10,014,582.1349 |
0.0312 USDT |
0.0286 USDT |
0.0360 USDT |
0.0321 USDT |
| 2022-07-02 |
0.0299 USDT |
11,510,400.0874 |
0.0324 USDT |
0.0281 USDT |
0.0325 USDT |
0.0309 USDT |
| 2022-07-01 |
0.0349 USDT |
9,809,798.4048 |
0.0358 USDT |
0.0317 USDT |
0.0371 USDT |
0.0324 USDT |
| 2022-06-30 |
0.0376 USDT |
9,351,209.1933 |
0.0398 USDT |
0.0339 USDT |
0.0448 USDT |
0.0355 USDT |
| 2022-06-29 |
0.0411 USDT |
7,213,379.8034 |
0.0420 USDT |
0.0393 USDT |
0.0424 USDT |
0.0400 USDT |
| 2022-06-28 |
0.0408 USDT |
6,507,809.3377 |
0.0408 USDT |
0.0389 USDT |
0.0450 USDT |
0.0416 USDT |
| 2022-06-27 |
0.0423 USDT |
8,290,731.5630 |
0.0440 USDT |
0.0398 USDT |
0.0447 USDT |
0.0408 USDT |
| 2022-06-26 |
0.0465 USDT |
7,581,699.6031 |
0.0420 USDT |
0.0418 USDT |
0.0540 USDT |
0.0462 USDT |
| 2022-06-25 |
0.0429 USDT |
7,541,065.1480 |
0.0432 USDT |
0.0415 USDT |
0.0446 USDT |
0.0426 USDT |
| 2022-06-24 |
0.0420 USDT |
7,289,224.9211 |
0.0421 USDT |
0.0406 USDT |
0.0444 USDT |
0.0415 USDT |
| 2022-06-23 |
0.0418 USDT |
7,767,817.4489 |
0.0425 USDT |
0.0401 USDT |
0.0431 USDT |
0.0414 USDT |
| 2022-06-22 |
0.0443 USDT |
4,352,811.7270 |
0.0444 USDT |
0.0423 USDT |
0.0458 USDT |
0.0427 USDT |
| 2022-06-21 |
0.0459 USDT |
7,055,259.4498 |
0.0433 USDT |
0.0433 USDT |
0.0518 USDT |
0.0446 USDT |
| 2022-06-20 |
0.0422 USDT |
6,674,552.0053 |
0.0409 USDT |
0.0398 USDT |
0.0466 USDT |
0.0436 USDT |
| 2022-06-19 |
0.0413 USDT |
5,770,749.6866 |
0.0400 USDT |
0.0393 USDT |
0.0441 USDT |
0.0413 USDT |
| 2022-06-18 |
0.0434 USDT |
5,617,740.9228 |
0.0469 USDT |
0.0399 USDT |
0.0471 USDT |
0.0407 USDT |
| 2022-06-17 |
0.0467 USDT |
6,022,249.4495 |
0.0476 USDT |
0.0451 USDT |
0.0488 USDT |
0.0458 USDT |
| 2022-06-16 |
0.0504 USDT |
5,400,278.5338 |
0.0552 USDT |
0.0451 USDT |
0.0565 USDT |
0.0475 USDT |
| 2022-06-15 |
0.0500 USDT |
5,419,459.6821 |
0.0550 USDT |
0.0452 USDT |
0.0568 USDT |
0.0513 USDT |
| 2022-06-14 |
0.0481 USDT |
6,752,701.9238 |
0.0457 USDT |
0.0422 USDT |
0.0632 USDT |
0.0535 USDT |
| 2022-06-13 |
0.0511 USDT |
4,915,028.6401 |
0.0538 USDT |
0.0472 USDT |
0.0585 USDT |
0.0475 USDT |
| 2022-06-12 |
0.0600 USDT |
4,220,718.9753 |
0.0626 USDT |
0.0582 USDT |
0.0635 USDT |
0.0591 USDT |
| 2022-06-11 |
0.0660 USDT |
3,846,616.7840 |
0.0690 USDT |
0.0600 USDT |
0.0699 USDT |
0.0618 USDT |
| 2022-06-10 |
0.0696 USDT |
3,977,625.3354 |
0.0700 USDT |
0.0660 USDT |
0.0721 USDT |
0.0675 USDT |
| 2022-06-09 |
0.0726 USDT |
6,410,435.2219 |
0.0731 USDT |
0.0690 USDT |
0.0761 USDT |
0.0697 USDT |
| 2022-06-08 |
0.0775 USDT |
7,317,355.6215 |
0.0830 USDT |
0.0720 USDT |
0.0831 USDT |
0.0731 USDT |