Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.0233 USDT |
1,761,631.8650 |
0.0244 USDT |
0.0222 USDT |
0.0251 USDT |
0.0230 USDT |
| 2024-09-13 |
0.0238 USDT |
150,765.1645 |
0.0233 USDT |
0.0230 USDT |
0.0243 USDT |
0.0239 USDT |
| 2024-09-12 |
0.0235 USDT |
171,893.0155 |
0.0232 USDT |
0.0229 USDT |
0.0250 USDT |
0.0230 USDT |
| 2024-09-11 |
0.0231 USDT |
186,489.3708 |
0.0227 USDT |
0.0221 USDT |
0.0253 USDT |
0.0228 USDT |
| 2024-09-10 |
0.0230 USDT |
1,594,600.1184 |
0.0231 USDT |
0.0221 USDT |
0.0243 USDT |
0.0228 USDT |
| 2024-09-09 |
0.0234 USDT |
5,104,989.4312 |
0.0243 USDT |
0.0223 USDT |
0.0245 USDT |
0.0231 USDT |
| 2024-09-08 |
0.0241 USDT |
1,191,702.4359 |
0.0239 USDT |
0.0238 USDT |
0.0245 USDT |
0.0239 USDT |
| 2024-09-07 |
0.0237 USDT |
1,509,594.8409 |
0.0237 USDT |
0.0233 USDT |
0.0239 USDT |
0.0239 USDT |
| 2024-09-06 |
0.0241 USDT |
6,417,917.5291 |
0.0245 USDT |
0.0227 USDT |
0.0248 USDT |
0.0236 USDT |
| 2024-09-05 |
0.0245 USDT |
5,559,269.9827 |
0.0241 USDT |
0.0238 USDT |
0.0266 USDT |
0.0250 USDT |
| 2024-09-04 |
0.0243 USDT |
6,503,443.0261 |
0.0245 USDT |
0.0238 USDT |
0.0246 USDT |
0.0240 USDT |
| 2024-09-03 |
0.0244 USDT |
5,037,969.7757 |
0.0247 USDT |
0.0238 USDT |
0.0249 USDT |
0.0241 USDT |
| 2024-09-02 |
0.0241 USDT |
6,353,041.6998 |
0.0242 USDT |
0.0238 USDT |
0.0249 USDT |
0.0242 USDT |
| 2024-09-01 |
0.0248 USDT |
6,759,197.3857 |
0.0258 USDT |
0.0231 USDT |
0.0263 USDT |
0.0242 USDT |
| 2024-08-31 |
0.0266 USDT |
6,620,215.5753 |
0.0278 USDT |
0.0243 USDT |
0.0278 USDT |
0.0259 USDT |
| 2024-08-30 |
0.0274 USDT |
4,032,284.5213 |
0.0274 USDT |
0.0270 USDT |
0.0283 USDT |
0.0277 USDT |
| 2024-08-29 |
0.0276 USDT |
302,017.3290 |
0.0274 USDT |
0.0270 USDT |
0.0285 USDT |
0.0274 USDT |
| 2024-08-28 |
0.0271 USDT |
269,504.9552 |
0.0272 USDT |
0.0255 USDT |
0.0280 USDT |
0.0277 USDT |
| 2024-08-27 |
0.0311 USDT |
904,702.5370 |
0.0310 USDT |
0.0257 USDT |
0.0361 USDT |
0.0270 USDT |
| 2024-08-26 |
0.0302 USDT |
704,514.6658 |
0.0294 USDT |
0.0277 USDT |
0.0330 USDT |
0.0305 USDT |
| 2024-08-25 |
0.0268 USDT |
3,175,259.4440 |
0.0260 USDT |
0.0259 USDT |
0.0300 USDT |
0.0290 USDT |
| 2024-08-24 |
0.0252 USDT |
5,686,929.6397 |
0.0248 USDT |
0.0248 USDT |
0.0263 USDT |
0.0258 USDT |
| 2024-08-23 |
0.0248 USDT |
7,522,358.0710 |
0.0247 USDT |
0.0233 USDT |
0.0254 USDT |
0.0249 USDT |
| 2024-08-22 |
0.0247 USDT |
7,090,522.9952 |
0.0246 USDT |
0.0229 USDT |
0.0267 USDT |
0.0246 USDT |
| 2024-08-21 |
0.0236 USDT |
6,626,915.5471 |
0.0244 USDT |
0.0230 USDT |
0.0267 USDT |
0.0241 USDT |
| 2024-08-20 |
0.0244 USDT |
4,400,798.6852 |
0.0245 USDT |
0.0241 USDT |
0.0246 USDT |
0.0244 USDT |
| 2024-08-19 |
0.0241 USDT |
6,668,700.9702 |
0.0235 USDT |
0.0235 USDT |
0.0266 USDT |
0.0243 USDT |
| 2024-08-18 |
0.0236 USDT |
6,020,465.1025 |
0.0233 USDT |
0.0232 USDT |
0.0257 USDT |
0.0235 USDT |
| 2024-08-17 |
0.0234 USDT |
6,288,237.6384 |
0.0234 USDT |
0.0230 USDT |
0.0252 USDT |
0.0232 USDT |
| 2024-08-16 |
0.0238 USDT |
6,324,773.8647 |
0.0237 USDT |
0.0232 USDT |
0.0249 USDT |
0.0239 USDT |