Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-20 |
0.0729 USDT |
6,781,209.6712 |
0.0757 USDT |
0.0645 USDT |
0.0784 USDT |
0.0684 USDT |
| 2022-05-19 |
0.0708 USDT |
7,365,708.7044 |
0.0699 USDT |
0.0657 USDT |
0.0775 USDT |
0.0755 USDT |
| 2022-05-18 |
0.0768 USDT |
5,985,623.7203 |
0.0814 USDT |
0.0678 USDT |
0.0849 USDT |
0.0704 USDT |
| 2022-05-17 |
0.0754 USDT |
5,724,081.8076 |
0.0739 USDT |
0.0730 USDT |
0.0824 USDT |
0.0754 USDT |
| 2022-05-16 |
0.0748 USDT |
5,041,050.9453 |
0.0810 USDT |
0.0686 USDT |
0.0812 USDT |
0.0754 USDT |
| 2022-05-15 |
0.0760 USDT |
4,706,836.6760 |
0.0743 USDT |
0.0738 USDT |
0.0803 USDT |
0.0773 USDT |
| 2022-05-14 |
0.0727 USDT |
6,219,782.1019 |
0.0760 USDT |
0.0652 USDT |
0.0782 USDT |
0.0747 USDT |
| 2022-05-13 |
0.0728 USDT |
5,723,974.8050 |
0.0583 USDT |
0.0576 USDT |
0.0870 USDT |
0.0813 USDT |
| 2022-05-12 |
0.0541 USDT |
6,736,716.8078 |
0.0633 USDT |
0.0433 USDT |
0.0659 USDT |
0.0549 USDT |
| 2022-05-11 |
0.0789 USDT |
2,506,456.5439 |
0.0906 USDT |
0.0600 USDT |
0.0918 USDT |
0.0621 USDT |
| 2022-05-10 |
0.0880 USDT |
4,166,871.5132 |
0.0816 USDT |
0.0754 USDT |
0.1060 USDT |
0.0954 USDT |
| 2022-05-09 |
0.0920 USDT |
4,658,271.9925 |
0.0949 USDT |
0.0817 USDT |
0.0965 USDT |
0.0860 USDT |
| 2022-05-08 |
0.1004 USDT |
3,971,338.5696 |
0.1028 USDT |
0.0958 USDT |
0.1069 USDT |
0.0976 USDT |
| 2022-05-07 |
0.1046 USDT |
5,425,075.0681 |
0.1057 USDT |
0.1001 USDT |
0.1076 USDT |
0.1013 USDT |
| 2022-05-06 |
0.1065 USDT |
4,998,105.6560 |
0.1046 USDT |
0.1025 USDT |
0.1175 USDT |
0.1054 USDT |
| 2022-05-05 |
0.1168 USDT |
4,025,197.0808 |
0.1200 USDT |
0.1015 USDT |
0.1329 USDT |
0.1026 USDT |
| 2022-05-04 |
0.1143 USDT |
5,052,553.8554 |
0.1079 USDT |
0.1061 USDT |
0.1389 USDT |
0.1205 USDT |
| 2022-05-03 |
0.1107 USDT |
3,928,865.1011 |
0.1078 USDT |
0.1061 USDT |
0.1145 USDT |
0.1097 USDT |
| 2022-05-02 |
0.1129 USDT |
4,925,829.2095 |
0.1065 USDT |
0.1053 USDT |
0.1222 USDT |
0.1082 USDT |
| 2022-05-01 |
0.1057 USDT |
4,771,291.6280 |
0.1072 USDT |
0.1018 USDT |
0.1105 USDT |
0.1072 USDT |
| 2022-04-30 |
0.1139 USDT |
5,142,948.3812 |
0.1199 USDT |
0.1061 USDT |
0.1218 USDT |
0.1080 USDT |
| 2022-04-29 |
0.1228 USDT |
4,819,691.8514 |
0.1395 USDT |
0.1122 USDT |
0.1446 USDT |
0.1203 USDT |
| 2022-04-28 |
0.1412 USDT |
2,757,029.8676 |
0.1407 USDT |
0.1373 USDT |
0.1499 USDT |
0.1447 USDT |
| 2022-04-27 |
0.1447 USDT |
3,478,903.9770 |
0.1454 USDT |
0.1355 USDT |
0.1509 USDT |
0.1378 USDT |
| 2022-04-26 |
0.1595 USDT |
3,135,763.2280 |
0.1586 USDT |
0.1348 USDT |
0.1765 USDT |
0.1472 USDT |
| 2022-04-25 |
0.1643 USDT |
3,245,839.2086 |
0.1794 USDT |
0.1511 USDT |
0.1809 USDT |
0.1638 USDT |
| 2022-04-24 |
0.1803 USDT |
3,208,289.3329 |
0.1807 USDT |
0.1774 USDT |
0.1856 USDT |
0.1796 USDT |
| 2022-04-23 |
0.1848 USDT |
2,880,892.1036 |
0.1889 USDT |
0.1810 USDT |
0.1899 USDT |
0.1831 USDT |
| 2022-04-22 |
0.2001 USDT |
2,861,097.9632 |
0.2058 USDT |
0.1823 USDT |
0.2144 USDT |
0.1885 USDT |
| 2022-04-21 |
0.2153 USDT |
3,205,224.9951 |
0.2098 USDT |
0.2046 USDT |
0.2426 USDT |
0.2066 USDT |
| 2022-04-20 |
0.1953 USDT |
2,454,934.4057 |
0.1865 USDT |
0.1782 USDT |
0.2222 USDT |
0.2125 USDT |
| 2022-04-19 |
0.1812 USDT |
1,516,292.4903 |
0.1891 USDT |
0.1728 USDT |
0.1903 USDT |
0.1863 USDT |