Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
0.2617 USDT |
2,918,822.2868 |
0.2620 USDT |
0.2500 USDT |
0.2803 USDT |
0.2643 USDT |
| 2022-03-29 |
0.2911 USDT |
3,275,105.5476 |
0.2698 USDT |
0.2490 USDT |
0.3364 USDT |
0.2602 USDT |
| 2022-03-28 |
0.2726 USDT |
6,026,358.2261 |
0.2223 USDT |
0.2223 USDT |
0.3450 USDT |
0.3389 USDT |
| 2022-03-27 |
0.2003 USDT |
3,397,502.1380 |
0.1968 USDT |
0.1937 USDT |
0.2150 USDT |
0.2139 USDT |
| 2022-03-26 |
0.2059 USDT |
3,208,555.3691 |
0.2101 USDT |
0.1941 USDT |
0.2320 USDT |
0.1974 USDT |
| 2022-03-25 |
0.2047 USDT |
3,660,913.1820 |
0.2049 USDT |
0.1851 USDT |
0.2300 USDT |
0.2159 USDT |
| 2022-03-24 |
0.2054 USDT |
4,595,270.7780 |
0.2261 USDT |
0.1762 USDT |
0.2449 USDT |
0.1981 USDT |
| 2022-03-23 |
0.1924 USDT |
3,843,450.9189 |
0.1720 USDT |
0.1713 USDT |
0.2100 USDT |
0.1991 USDT |
| 2022-03-22 |
0.1711 USDT |
2,948,668.1073 |
0.1671 USDT |
0.1667 USDT |
0.1839 USDT |
0.1721 USDT |
| 2022-03-21 |
0.1687 USDT |
2,885,840.5288 |
0.1623 USDT |
0.1609 USDT |
0.1840 USDT |
0.1680 USDT |
| 2022-03-20 |
0.1707 USDT |
3,443,013.6969 |
0.1796 USDT |
0.1600 USDT |
0.1850 USDT |
0.1626 USDT |
| 2022-03-19 |
0.1817 USDT |
3,232,431.5422 |
0.1897 USDT |
0.1716 USDT |
0.1968 USDT |
0.1877 USDT |
| 2022-03-18 |
0.1845 USDT |
4,107,634.6838 |
0.1726 USDT |
0.1697 USDT |
0.2050 USDT |
0.1909 USDT |
| 2022-03-17 |
0.1581 USDT |
3,931,090.6356 |
0.1516 USDT |
0.1445 USDT |
0.1900 USDT |
0.1848 USDT |
| 2022-03-16 |
0.1582 USDT |
2,259,754.0274 |
0.1555 USDT |
0.1473 USDT |
0.1698 USDT |
0.1534 USDT |
| 2022-03-15 |
0.1513 USDT |
3,380,463.9144 |
0.1634 USDT |
0.1403 USDT |
0.1699 USDT |
0.1591 USDT |
| 2022-03-14 |
0.1671 USDT |
3,039,572.2301 |
0.1778 USDT |
0.1604 USDT |
0.1793 USDT |
0.1635 USDT |
| 2022-03-13 |
0.1863 USDT |
3,305,334.4808 |
0.1927 USDT |
0.1793 USDT |
0.1943 USDT |
0.1855 USDT |
| 2022-03-12 |
0.1948 USDT |
3,025,960.4635 |
0.1992 USDT |
0.1901 USDT |
0.1992 USDT |
0.1925 USDT |
| 2022-03-11 |
0.2048 USDT |
2,735,697.2704 |
0.2018 USDT |
0.1972 USDT |
0.2306 USDT |
0.2007 USDT |
| 2022-03-10 |
0.2047 USDT |
3,501,933.6038 |
0.2253 USDT |
0.1907 USDT |
0.2260 USDT |
0.2003 USDT |
| 2022-03-09 |
0.2314 USDT |
3,119,240.0080 |
0.2389 USDT |
0.2151 USDT |
0.2491 USDT |
0.2304 USDT |
| 2022-03-08 |
0.2462 USDT |
2,393,073.4029 |
0.2467 USDT |
0.2351 USDT |
0.2588 USDT |
0.2421 USDT |
| 2022-03-07 |
0.2693 USDT |
2,209,240.3802 |
0.2915 USDT |
0.2471 USDT |
0.2926 USDT |
0.2517 USDT |
| 2022-03-06 |
0.2948 USDT |
1,731,331.4854 |
0.3083 USDT |
0.2851 USDT |
0.3095 USDT |
0.2881 USDT |
| 2022-03-05 |
0.2968 USDT |
1,903,884.8154 |
0.2881 USDT |
0.2855 USDT |
0.3158 USDT |
0.3122 USDT |
| 2022-03-04 |
0.2976 USDT |
2,049,941.9116 |
0.3054 USDT |
0.2823 USDT |
0.3144 USDT |
0.2891 USDT |
| 2022-03-03 |
0.3227 USDT |
1,752,972.7945 |
0.3429 USDT |
0.3026 USDT |
0.3600 USDT |
0.3055 USDT |
| 2022-03-02 |
0.3088 USDT |
2,314,113.7029 |
0.3025 USDT |
0.2887 USDT |
0.3665 USDT |
0.3543 USDT |
| 2022-03-01 |
0.3128 USDT |
1,880,605.0088 |
0.3269 USDT |
0.2889 USDT |
0.3326 USDT |
0.3018 USDT |
| 2022-02-28 |
0.3028 USDT |
1,534,481.8179 |
0.2983 USDT |
0.2952 USDT |
0.3230 USDT |
0.3169 USDT |
| 2022-02-27 |
0.3117 USDT |
2,092,228.5984 |
0.3306 USDT |
0.3001 USDT |
0.3353 USDT |
0.3087 USDT |
| 2022-02-26 |
0.3378 USDT |
1,756,808.4353 |
0.3238 USDT |
0.3226 USDT |
0.3488 USDT |
0.3413 USDT |
| 2022-02-25 |
0.3248 USDT |
2,460,206.9126 |
0.3199 USDT |
0.3101 USDT |
0.3454 USDT |
0.3282 USDT |
| 2022-02-24 |
0.3077 USDT |
1,850,622.2694 |
0.3509 USDT |
0.2650 USDT |
0.3549 USDT |
0.2970 USDT |
| 2022-02-23 |
0.3826 USDT |
2,500,656.9412 |
0.3865 USDT |
0.3500 USDT |
0.4002 USDT |
0.3529 USDT |
| 2022-02-22 |
0.3864 USDT |
2,451,445.5185 |
0.4082 USDT |
0.3601 USDT |
0.4116 USDT |
0.3870 USDT |
| 2022-02-21 |
0.4440 USDT |
2,402,443.1417 |
0.4488 USDT |
0.4205 USDT |
0.4646 USDT |
0.4324 USDT |
| 2022-02-20 |
0.4725 USDT |
2,346,513.1244 |
0.4913 USDT |
0.4400 USDT |
0.4942 USDT |
0.4548 USDT |
| 2022-02-19 |
0.4851 USDT |
2,599,686.5626 |
0.4749 USDT |
0.4731 USDT |
0.5000 USDT |
0.4909 USDT |
| 2022-02-18 |
0.4738 USDT |
1,970,857.4587 |
0.4649 USDT |
0.4571 USDT |
0.4899 USDT |
0.4785 USDT |
| 2022-02-17 |
0.4988 USDT |
2,469,764.1933 |
0.5023 USDT |
0.4604 USDT |
0.5327 USDT |
0.4643 USDT |
| 2022-02-16 |
0.5342 USDT |
2,122,164.4038 |
0.5352 USDT |
0.5139 USDT |
0.5444 USDT |
0.5194 USDT |
| 2022-02-15 |
0.5260 USDT |
2,599,679.5542 |
0.5076 USDT |
0.4983 USDT |
0.5743 USDT |
0.5399 USDT |
| 2022-02-14 |
0.5236 USDT |
2,764,465.2252 |
0.5437 USDT |
0.4833 USDT |
0.5473 USDT |
0.4945 USDT |
| 2022-02-13 |
0.5806 USDT |
2,444,238.9837 |
0.5830 USDT |
0.5463 USDT |
0.5997 USDT |
0.5516 USDT |
| 2022-02-12 |
0.6135 USDT |
2,374,625.9542 |
0.6341 USDT |
0.5620 USDT |
0.6356 USDT |
0.5824 USDT |
| 2022-02-11 |
0.6983 USDT |
1,719,817.2150 |
0.7018 USDT |
0.6170 USDT |
0.7199 USDT |
0.6300 USDT |
| 2022-02-10 |
0.7203 USDT |
2,129,132.2983 |
0.7127 USDT |
0.6900 USDT |
0.7529 USDT |
0.7151 USDT |
| 2022-02-09 |
0.6992 USDT |
1,852,078.8658 |
0.7065 USDT |
0.6803 USDT |
0.7273 USDT |
0.7075 USDT |