Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
0.0738 USDT |
8,600,557.3642 |
0.0755 USDT |
0.0704 USDT |
0.0910 USDT |
0.0827 USDT |
| 2022-06-06 |
0.0814 USDT |
9,286,988.7026 |
0.0786 USDT |
0.0729 USDT |
0.1275 USDT |
0.0765 USDT |
| 2022-06-05 |
0.0692 USDT |
9,031,645.8108 |
0.0699 USDT |
0.0652 USDT |
0.0849 USDT |
0.0752 USDT |
| 2022-06-04 |
0.0681 USDT |
8,314,537.8317 |
0.0670 USDT |
0.0652 USDT |
0.0768 USDT |
0.0717 USDT |
| 2022-06-03 |
0.0685 USDT |
6,564,037.4085 |
0.0696 USDT |
0.0652 USDT |
0.0713 USDT |
0.0681 USDT |
| 2022-06-02 |
0.0756 USDT |
7,231,461.9363 |
0.0759 USDT |
0.0691 USDT |
0.0790 USDT |
0.0702 USDT |
| 2022-06-01 |
0.0812 USDT |
6,010,366.0085 |
0.0837 USDT |
0.0747 USDT |
0.0855 USDT |
0.0756 USDT |
| 2022-05-31 |
0.0847 USDT |
7,720,683.7285 |
0.0840 USDT |
0.0797 USDT |
0.0991 USDT |
0.0843 USDT |
| 2022-05-30 |
0.0832 USDT |
8,006,321.5224 |
0.0889 USDT |
0.0780 USDT |
0.0900 USDT |
0.0833 USDT |
| 2022-05-29 |
0.0836 USDT |
6,895,881.4131 |
0.0848 USDT |
0.0782 USDT |
0.0900 USDT |
0.0856 USDT |
| 2022-05-28 |
0.0991 USDT |
7,442,729.2280 |
0.1061 USDT |
0.0771 USDT |
0.1138 USDT |
0.0864 USDT |
| 2022-05-27 |
0.1087 USDT |
7,506,938.6451 |
0.0926 USDT |
0.0920 USDT |
0.1296 USDT |
0.1183 USDT |
| 2022-05-26 |
0.1058 USDT |
13,196,301.1286 |
0.1149 USDT |
0.0823 USDT |
0.1399 USDT |
0.1135 USDT |
| 2022-05-25 |
0.0989 USDT |
15,505,670.8089 |
0.0668 USDT |
0.0668 USDT |
0.1820 USDT |
0.1339 USDT |
| 2022-05-24 |
0.0650 USDT |
7,307,948.5724 |
0.0643 USDT |
0.0619 USDT |
0.0682 USDT |
0.0641 USDT |
| 2022-05-23 |
0.0681 USDT |
9,057,297.5594 |
0.0708 USDT |
0.0630 USDT |
0.0732 USDT |
0.0651 USDT |
| 2022-05-22 |
0.0715 USDT |
6,925,060.7295 |
0.0702 USDT |
0.0689 USDT |
0.0768 USDT |
0.0713 USDT |
| 2022-05-21 |
0.0688 USDT |
8,720,343.0796 |
0.0699 USDT |
0.0666 USDT |
0.0727 USDT |
0.0683 USDT |