Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0231 USDT |
2,508,561.8426 |
0.0242 USDT |
0.0220 USDT |
0.0242 USDT |
0.0231 USDT |
| 2024-11-02 |
0.0237 USDT |
187,348.5079 |
0.0243 USDT |
0.0233 USDT |
0.0245 USDT |
0.0245 USDT |
| 2024-11-01 |
0.0236 USDT |
2,498,056.3236 |
0.0235 USDT |
0.0232 USDT |
0.0251 USDT |
0.0243 USDT |
| 2024-10-31 |
0.0247 USDT |
2,155,179.9053 |
0.0245 USDT |
0.0226 USDT |
0.0256 USDT |
0.0241 USDT |
| 2024-10-30 |
0.0262 USDT |
2,266,890.2043 |
0.0270 USDT |
0.0246 USDT |
0.0270 USDT |
0.0253 USDT |
| 2024-10-29 |
0.0272 USDT |
1,778,824.4870 |
0.0264 USDT |
0.0261 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-10-28 |
0.0258 USDT |
3,076,270.5580 |
0.0256 USDT |
0.0252 USDT |
0.0270 USDT |
0.0262 USDT |
| 2024-10-27 |
0.0261 USDT |
96,862.5655 |
0.0274 USDT |
0.0255 USDT |
0.0274 USDT |
0.0256 USDT |
| 2024-10-26 |
0.0261 USDT |
198,460.1454 |
0.0257 USDT |
0.0250 USDT |
0.0272 USDT |
0.0266 USDT |
| 2024-10-25 |
0.0276 USDT |
1,361,638.3876 |
0.0284 USDT |
0.0258 USDT |
0.0300 USDT |
0.0266 USDT |
| 2024-10-24 |
0.0268 USDT |
2,181,943.2117 |
0.0270 USDT |
0.0265 USDT |
0.0290 USDT |
0.0283 USDT |
| 2024-10-23 |
0.0264 USDT |
2,138,854.5783 |
0.0267 USDT |
0.0260 USDT |
0.0270 USDT |
0.0262 USDT |
| 2024-10-22 |
0.0270 USDT |
1,722,224.1430 |
0.0277 USDT |
0.0264 USDT |
0.0281 USDT |
0.0266 USDT |
| 2024-10-21 |
0.0295 USDT |
1,209,756.6988 |
0.0297 USDT |
0.0272 USDT |
0.0304 USDT |
0.0281 USDT |
| 2024-10-20 |
0.0350 USDT |
1,774,348.0867 |
0.0340 USDT |
0.0286 USDT |
0.0420 USDT |
0.0299 USDT |
| 2024-10-19 |
0.0318 USDT |
3,292,289.0568 |
0.0261 USDT |
0.0258 USDT |
0.0350 USDT |
0.0336 USDT |
| 2024-10-18 |
0.0258 USDT |
2,450,997.5831 |
0.0252 USDT |
0.0252 USDT |
0.0280 USDT |
0.0260 USDT |
| 2024-10-17 |
0.0251 USDT |
1,717,725.3758 |
0.0253 USDT |
0.0247 USDT |
0.0258 USDT |
0.0247 USDT |
| 2024-10-16 |
0.0252 USDT |
4,841,297.2804 |
0.0264 USDT |
0.0249 USDT |
0.0264 USDT |
0.0249 USDT |
| 2024-10-15 |
0.0267 USDT |
5,359,551.5923 |
0.0268 USDT |
0.0255 USDT |
0.0315 USDT |
0.0266 USDT |
| 2024-10-14 |
0.0248 USDT |
4,584,993.0386 |
0.0233 USDT |
0.0231 USDT |
0.0257 USDT |
0.0246 USDT |
| 2024-10-13 |
0.0237 USDT |
3,977,856.6277 |
0.0246 USDT |
0.0230 USDT |
0.0248 USDT |
0.0233 USDT |
| 2024-10-12 |
0.0243 USDT |
4,474,992.9610 |
0.0236 USDT |
0.0236 USDT |
0.0250 USDT |
0.0245 USDT |
| 2024-10-11 |
0.0239 USDT |
1,131,921.9135 |
0.0237 USDT |
0.0233 USDT |
0.0260 USDT |
0.0238 USDT |
| 2024-10-10 |
0.0231 USDT |
2,137,126.7288 |
0.0230 USDT |
0.0230 USDT |
0.0256 USDT |
0.0237 USDT |
| 2024-10-09 |
0.0240 USDT |
2,288,478.5348 |
0.0254 USDT |
0.0230 USDT |
0.0254 USDT |
0.0233 USDT |
| 2024-10-08 |
0.0263 USDT |
965,651.4842 |
0.0261 USDT |
0.0256 USDT |
0.0290 USDT |
0.0266 USDT |
| 2024-10-07 |
0.0275 USDT |
1,984,264.2023 |
0.0246 USDT |
0.0243 USDT |
0.0370 USDT |
0.0265 USDT |
| 2024-10-06 |
0.0246 USDT |
49,752.1529 |
0.0246 USDT |
0.0243 USDT |
0.0250 USDT |
0.0244 USDT |
| 2024-10-05 |
0.0248 USDT |
70,407.8896 |
0.0246 USDT |
0.0240 USDT |
0.0253 USDT |
0.0246 USDT |
| 2024-10-04 |
0.0249 USDT |
1,587,326.4201 |
0.0255 USDT |
0.0242 USDT |
0.0260 USDT |
0.0247 USDT |
| 2024-10-03 |
0.0255 USDT |
716,341.5770 |
0.0252 USDT |
0.0246 USDT |
0.0275 USDT |
0.0254 USDT |
| 2024-10-02 |
0.0271 USDT |
2,524,922.2547 |
0.0276 USDT |
0.0246 USDT |
0.0276 USDT |
0.0255 USDT |
| 2024-10-01 |
0.0283 USDT |
292,708.7953 |
0.0293 USDT |
0.0263 USDT |
0.0323 USDT |
0.0276 USDT |
| 2024-09-30 |
0.0283 USDT |
2,385,241.0363 |
0.0304 USDT |
0.0261 USDT |
0.0310 USDT |
0.0288 USDT |
| 2024-09-29 |
0.0297 USDT |
468,735.5722 |
0.0305 USDT |
0.0278 USDT |
0.0309 USDT |
0.0303 USDT |
| 2024-09-28 |
0.0303 USDT |
259,911.7132 |
0.0304 USDT |
0.0290 USDT |
0.0325 USDT |
0.0305 USDT |
| 2024-09-27 |
0.0294 USDT |
2,657,320.0986 |
0.0290 USDT |
0.0286 USDT |
0.0310 USDT |
0.0306 USDT |
| 2024-09-26 |
0.0285 USDT |
719,956.0552 |
0.0274 USDT |
0.0273 USDT |
0.0304 USDT |
0.0286 USDT |
| 2024-09-25 |
0.0267 USDT |
2,030,372.1561 |
0.0268 USDT |
0.0230 USDT |
0.0312 USDT |
0.0279 USDT |
| 2024-09-24 |
0.0246 USDT |
1,026,861.0148 |
0.0262 USDT |
0.0214 USDT |
0.0280 USDT |
0.0266 USDT |
| 2024-09-23 |
0.0264 USDT |
307,525.6985 |
0.0263 USDT |
0.0256 USDT |
0.0290 USDT |
0.0263 USDT |
| 2024-09-22 |
0.0267 USDT |
791,824.8512 |
0.0268 USDT |
0.0250 USDT |
0.0295 USDT |
0.0269 USDT |
| 2024-09-21 |
0.0265 USDT |
84,827.8864 |
0.0259 USDT |
0.0256 USDT |
0.0270 USDT |
0.0261 USDT |
| 2024-09-20 |
0.0257 USDT |
155,498.2392 |
0.0252 USDT |
0.0250 USDT |
0.0265 USDT |
0.0259 USDT |
| 2024-09-19 |
0.0248 USDT |
391,714.2725 |
0.0235 USDT |
0.0233 USDT |
0.0266 USDT |
0.0252 USDT |
| 2024-09-18 |
0.0233 USDT |
127,021.3493 |
0.0245 USDT |
0.0225 USDT |
0.0247 USDT |
0.0236 USDT |
| 2024-09-17 |
0.0244 USDT |
2,619,923.6482 |
0.0234 USDT |
0.0231 USDT |
0.0260 USDT |
0.0248 USDT |
| 2024-09-16 |
0.0231 USDT |
3,256,446.1810 |
0.0232 USDT |
0.0229 USDT |
0.0248 USDT |
0.0231 USDT |
| 2024-09-15 |
0.0232 USDT |
6,106,159.2443 |
0.0230 USDT |
0.0228 USDT |
0.0242 USDT |
0.0231 USDT |