Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
0.7026 USDT |
1,595,872.3362 |
0.7145 USDT |
0.6671 USDT |
0.7940 USDT |
0.6691 USDT |
| 2022-02-07 |
0.6677 USDT |
2,374,980.4512 |
0.6252 USDT |
0.6252 USDT |
0.7435 USDT |
0.7286 USDT |
| 2022-02-06 |
0.6154 USDT |
2,610,692.2866 |
0.6061 USDT |
0.6040 USDT |
0.6257 USDT |
0.6186 USDT |
| 2022-02-05 |
0.6376 USDT |
1,873,062.8905 |
0.6468 USDT |
0.5968 USDT |
0.6646 USDT |
0.6204 USDT |
| 2022-02-04 |
0.5872 USDT |
3,509,266.9610 |
0.5561 USDT |
0.5495 USDT |
0.6758 USDT |
0.6480 USDT |
| 2022-02-03 |
0.5409 USDT |
2,325,420.7398 |
0.5405 USDT |
0.5310 USDT |
0.5557 USDT |
0.5482 USDT |
| 2022-02-02 |
0.5467 USDT |
3,034,216.4255 |
0.5431 USDT |
0.5150 USDT |
0.5725 USDT |
0.5428 USDT |
| 2022-02-01 |
0.5555 USDT |
2,679,961.2139 |
0.5638 USDT |
0.5400 USDT |
0.5700 USDT |
0.5450 USDT |
| 2022-01-31 |
0.5655 USDT |
2,560,448.6824 |
0.5699 USDT |
0.5502 USDT |
0.5800 USDT |
0.5765 USDT |
| 2022-01-30 |
0.5743 USDT |
2,554,152.1631 |
0.5808 USDT |
0.5580 USDT |
0.5860 USDT |
0.5664 USDT |
| 2022-01-29 |
0.5791 USDT |
2,380,589.2507 |
0.5800 USDT |
0.5574 USDT |
0.5987 USDT |
0.5748 USDT |
| 2022-01-28 |
0.5740 USDT |
1,864,048.6806 |
0.5467 USDT |
0.5450 USDT |
0.6300 USDT |
0.5703 USDT |
| 2022-01-27 |
0.5672 USDT |
2,002,782.5342 |
0.5403 USDT |
0.5400 USDT |
0.5884 USDT |
0.5424 USDT |
| 2022-01-26 |
0.5543 USDT |
2,119,132.5204 |
0.5444 USDT |
0.5201 USDT |
0.6448 USDT |
0.5410 USDT |
| 2022-01-25 |
0.5610 USDT |
1,892,381.5092 |
0.5194 USDT |
0.5181 USDT |
0.5999 USDT |
0.5744 USDT |
| 2022-01-24 |
0.5916 USDT |
1,367,384.8660 |
0.6139 USDT |
0.5063 USDT |
0.6380 USDT |
0.5340 USDT |
| 2022-01-23 |
0.6252 USDT |
1,822,110.5918 |
0.6080 USDT |
0.6010 USDT |
0.6713 USDT |
0.6100 USDT |
| 2022-01-22 |
0.6818 USDT |
1,000,947.5542 |
0.7519 USDT |
0.6300 USDT |
0.7600 USDT |
0.6300 USDT |
| 2022-01-21 |
0.8144 USDT |
1,128,753.7766 |
0.8500 USDT |
0.7650 USDT |
0.8534 USDT |
0.7661 USDT |
| 2022-01-20 |
0.8882 USDT |
1,558,896.1547 |
0.8729 USDT |
0.8613 USDT |
0.9350 USDT |
0.8954 USDT |
| 2022-01-19 |
0.8657 USDT |
1,763,453.2667 |
0.8607 USDT |
0.8251 USDT |
0.9200 USDT |
0.8727 USDT |
| 2022-01-18 |
0.9152 USDT |
1,493,084.3941 |
0.9725 USDT |
0.8490 USDT |
0.9728 USDT |
0.8974 USDT |
| 2022-01-17 |
0.9394 USDT |
1,680,035.2904 |
0.9540 USDT |
0.8711 USDT |
0.9991 USDT |
0.9594 USDT |
| 2022-01-16 |
0.9612 USDT |
1,562,413.1271 |
0.9853 USDT |
0.9198 USDT |
0.9898 USDT |
0.9333 USDT |
| 2022-01-15 |
1.0026 USDT |
1,436,861.0981 |
0.9996 USDT |
0.9601 USDT |
1.0700 USDT |
0.9880 USDT |
| 2022-01-14 |
0.9751 USDT |
1,571,898.1383 |
0.9227 USDT |
0.9124 USDT |
1.0800 USDT |
1.0106 USDT |
| 2022-01-13 |
0.9572 USDT |
1,915,981.3572 |
0.9246 USDT |
0.8991 USDT |
1.0935 USDT |
0.9143 USDT |
| 2022-01-12 |
0.9634 USDT |
1,830,469.6826 |
0.9762 USDT |
0.8702 USDT |
1.0157 USDT |
0.9046 USDT |
| 2022-01-11 |
1.0157 USDT |
1,658,769.5554 |
1.0910 USDT |
0.9610 USDT |
1.0925 USDT |
0.9809 USDT |
| 2022-01-10 |
1.0791 USDT |
1,291,656.9010 |
1.1388 USDT |
0.9602 USDT |
1.1604 USDT |
0.9805 USDT |
| 2022-01-09 |
1.1766 USDT |
1,261,907.7120 |
1.1394 USDT |
1.0939 USDT |
1.2620 USDT |
1.1393 USDT |
| 2022-01-08 |
1.1373 USDT |
1,448,000.8717 |
1.0902 USDT |
1.0695 USDT |
1.2625 USDT |
1.1302 USDT |
| 2022-01-07 |
1.0773 USDT |
1,117,596.4759 |
1.1323 USDT |
1.0301 USDT |
1.1504 USDT |
1.0479 USDT |
| 2022-01-06 |
1.0661 USDT |
1,098,577.9469 |
1.0915 USDT |
1.0221 USDT |
1.0981 USDT |
1.0801 USDT |
| 2022-01-05 |
1.1731 USDT |
1,602,336.4709 |
1.1940 USDT |
1.0587 USDT |
1.2869 USDT |
1.1085 USDT |
| 2022-01-04 |
1.1306 USDT |
1,653,138.1444 |
1.1159 USDT |
1.0892 USDT |
1.2479 USDT |
1.1249 USDT |
| 2022-01-03 |
1.1504 USDT |
1,974,783.9188 |
1.1871 USDT |
1.0701 USDT |
1.2077 USDT |
1.1008 USDT |
| 2022-01-02 |
1.2378 USDT |
2,270,212.5439 |
1.2441 USDT |
1.2165 USDT |
1.3037 USDT |
1.2303 USDT |
| 2022-01-01 |
1.2711 USDT |
2,306,331.3650 |
1.3085 USDT |
1.2071 USDT |
1.3846 USDT |
1.2524 USDT |
| 2021-12-31 |
1.3178 USDT |
1,546,990.0592 |
1.3075 USDT |
1.2700 USDT |
1.3704 USDT |
1.2876 USDT |
| 2021-12-30 |
1.3414 USDT |
1,761,032.5957 |
1.2730 USDT |
1.2558 USDT |
1.4257 USDT |
1.3075 USDT |
| 2021-12-29 |
1.3444 USDT |
1,562,965.8730 |
1.3389 USDT |
1.2500 USDT |
1.4003 USDT |
1.3823 USDT |
| 2021-12-28 |
1.4850 USDT |
1,164,948.9050 |
1.6009 USDT |
1.3876 USDT |
1.6093 USDT |
1.4343 USDT |
| 2021-12-27 |
1.7001 USDT |
1,412,643.7999 |
1.7247 USDT |
1.6600 USDT |
1.7584 USDT |
1.6601 USDT |
| 2021-12-26 |
1.8044 USDT |
1,163,647.7890 |
1.8800 USDT |
1.7095 USDT |
1.9181 USDT |
1.7217 USDT |
| 2021-12-25 |
1.9137 USDT |
1,304,230.0409 |
1.9077 USDT |
1.8571 USDT |
1.9500 USDT |
1.8864 USDT |
| 2021-12-24 |
1.8034 USDT |
1,779,567.5090 |
1.7102 USDT |
1.6652 USDT |
1.9400 USDT |
1.9119 USDT |
| 2021-12-23 |
1.6951 USDT |
1,408,106.6241 |
1.7251 USDT |
1.6500 USDT |
1.7300 USDT |
1.6893 USDT |
| 2021-12-22 |
1.6951 USDT |
1,636,411.5690 |
1.6082 USDT |
1.5890 USDT |
1.7826 USDT |
1.7270 USDT |
| 2021-12-21 |
1.5672 USDT |
1,948,886.6505 |
1.5096 USDT |
1.4800 USDT |
1.7154 USDT |
1.6077 USDT |