Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
1.5616 USDT |
1,850,931.5060 |
1.5977 USDT |
1.5000 USDT |
1.6500 USDT |
1.5672 USDT |
| 2021-12-18 |
1.4964 USDT |
1,816,616.4249 |
1.4842 USDT |
1.3771 USDT |
1.6243 USDT |
1.5714 USDT |
| 2021-12-17 |
1.4113 USDT |
1,558,353.2617 |
1.3910 USDT |
1.3500 USDT |
1.5321 USDT |
1.4801 USDT |
| 2021-12-16 |
1.4092 USDT |
1,763,838.6561 |
1.4420 USDT |
1.3500 USDT |
1.4644 USDT |
1.4038 USDT |
| 2021-12-15 |
1.4349 USDT |
1,969,517.6394 |
1.4146 USDT |
1.3100 USDT |
1.5681 USDT |
1.4081 USDT |
| 2021-12-14 |
1.3316 USDT |
1,604,206.5764 |
1.3565 USDT |
1.2507 USDT |
1.4734 USDT |
1.3194 USDT |
| 2021-12-13 |
1.4404 USDT |
2,031,020.5611 |
1.5718 USDT |
1.2500 USDT |
1.7266 USDT |
1.3749 USDT |
| 2021-12-12 |
1.4407 USDT |
2,053,751.1359 |
1.3415 USDT |
1.3308 USDT |
1.7567 USDT |
1.6082 USDT |
| 2021-12-11 |
1.4078 USDT |
1,506,427.9589 |
1.4226 USDT |
1.3500 USDT |
1.4407 USDT |
1.3594 USDT |
| 2021-12-10 |
1.5267 USDT |
1,318,847.9354 |
1.5100 USDT |
1.3888 USDT |
1.6630 USDT |
1.4461 USDT |
| 2021-12-09 |
1.6176 USDT |
1,394,460.8185 |
1.7880 USDT |
1.4679 USDT |
1.7999 USDT |
1.4935 USDT |
| 2021-12-08 |
1.7645 USDT |
1,396,660.5677 |
1.9000 USDT |
1.6439 USDT |
1.9134 USDT |
1.7651 USDT |
| 2021-12-07 |
1.6027 USDT |
1,769,245.7232 |
1.5350 USDT |
1.4668 USDT |
1.9500 USDT |
1.7900 USDT |
| 2021-12-06 |
1.3882 USDT |
1,710,380.2974 |
1.4101 USDT |
1.2500 USDT |
1.6957 USDT |
1.4771 USDT |
| 2021-12-05 |
1.5521 USDT |
1,893,304.4276 |
1.5591 USDT |
1.3321 USDT |
1.7740 USDT |
1.3937 USDT |
| 2021-12-04 |
1.6531 USDT |
1,766,247.4546 |
2.0001 USDT |
1.2500 USDT |
2.0060 USDT |
1.6376 USDT |
| 2021-12-03 |
2.1987 USDT |
1,427,672.7796 |
2.2466 USDT |
1.8944 USDT |
2.3539 USDT |
1.9968 USDT |
| 2021-12-02 |
2.3188 USDT |
1,365,393.8448 |
2.3596 USDT |
2.2270 USDT |
2.4817 USDT |
2.2478 USDT |
| 2021-12-01 |
2.4192 USDT |
1,793,158.5032 |
2.3146 USDT |
2.2563 USDT |
2.7104 USDT |
2.3647 USDT |
| 2021-11-30 |
2.3456 USDT |
1,528,362.4510 |
2.3802 USDT |
2.2120 USDT |
2.4593 USDT |
2.3644 USDT |
| 2021-11-29 |
2.3454 USDT |
1,332,213.9318 |
2.3950 USDT |
2.2500 USDT |
2.4665 USDT |
2.3566 USDT |
| 2021-11-28 |
2.3667 USDT |
1,455,742.1050 |
2.6200 USDT |
2.2000 USDT |
2.6645 USDT |
2.2484 USDT |
| 2021-11-27 |
2.6035 USDT |
1,728,632.4739 |
2.4950 USDT |
2.3600 USDT |
2.8800 USDT |
2.8400 USDT |
| 2021-11-26 |
2.4438 USDT |
2,370,748.6906 |
2.5331 USDT |
2.1500 USDT |
2.7000 USDT |
2.5019 USDT |
| 2021-11-25 |
2.4109 USDT |
2,283,811.2837 |
2.1384 USDT |
2.1168 USDT |
2.7528 USDT |
2.6875 USDT |
| 2021-11-24 |
2.1447 USDT |
1,765,925.8626 |
2.2596 USDT |
2.0310 USDT |
2.2840 USDT |
2.1516 USDT |
| 2021-11-23 |
2.2533 USDT |
1,764,700.5093 |
2.1540 USDT |
2.1303 USDT |
2.4350 USDT |
2.3992 USDT |
| 2021-11-22 |
2.1720 USDT |
1,292,110.3969 |
2.3109 USDT |
2.1000 USDT |
2.3200 USDT |
2.1975 USDT |
| 2021-11-21 |
2.2255 USDT |
1,419,875.8691 |
2.2378 USDT |
2.1586 USDT |
2.3202 USDT |
2.2121 USDT |
| 2021-11-20 |
2.3451 USDT |
1,457,272.0746 |
2.3549 USDT |
2.1667 USDT |
2.5200 USDT |
2.2403 USDT |
| 2021-11-19 |
2.1949 USDT |
1,603,351.3047 |
2.0723 USDT |
2.0579 USDT |
2.4248 USDT |
2.3126 USDT |
| 2021-11-18 |
2.2719 USDT |
1,582,415.4681 |
2.4338 USDT |
2.0110 USDT |
2.5001 USDT |
2.1681 USDT |
| 2021-11-17 |
2.1120 USDT |
1,356,604.2497 |
2.1225 USDT |
2.0100 USDT |
2.2519 USDT |
2.2228 USDT |
| 2021-11-16 |
2.1661 USDT |
1,917,588.0707 |
2.3375 USDT |
2.0000 USDT |
2.3375 USDT |
2.1333 USDT |
| 2021-11-15 |
2.5971 USDT |
1,586,416.4833 |
2.5930 USDT |
2.2573 USDT |
2.8300 USDT |
2.4580 USDT |
| 2021-11-14 |
2.5555 USDT |
1,904,492.3151 |
2.5846 USDT |
2.4000 USDT |
2.7935 USDT |
2.4924 USDT |
| 2021-11-13 |
2.7577 USDT |
2,630,800.1930 |
3.2674 USDT |
2.4110 USDT |
3.2674 USDT |
2.5184 USDT |
| 2021-11-12 |
2.8158 USDT |
3,013,017.3800 |
2.7147 USDT |
2.4249 USDT |
3.3000 USDT |
3.2307 USDT |
| 2021-11-11 |
2.4776 USDT |
2,968,638.4937 |
2.0938 USDT |
2.0160 USDT |
2.8900 USDT |
2.7000 USDT |
| 2021-11-10 |
2.0100 USDT |
1,674,908.1324 |
2.0037 USDT |
1.8757 USDT |
2.3281 USDT |
2.2800 USDT |
| 2021-11-09 |
2.0261 USDT |
2,115,007.4063 |
2.2325 USDT |
1.8072 USDT |
2.2418 USDT |
1.9841 USDT |
| 2021-11-08 |
2.1017 USDT |
1,972,313.8979 |
2.3257 USDT |
1.9635 USDT |
2.3693 USDT |
2.1180 USDT |
| 2021-11-07 |
2.2822 USDT |
2,851,388.4090 |
1.9061 USDT |
1.9008 USDT |
2.6390 USDT |
2.3272 USDT |
| 2021-11-06 |
1.9362 USDT |
2,056,167.0497 |
2.0288 USDT |
1.7112 USDT |
2.1600 USDT |
1.9134 USDT |
| 2021-11-05 |
2.0060 USDT |
2,075,489.8134 |
1.9742 USDT |
1.8550 USDT |
2.2906 USDT |
1.9101 USDT |
| 2021-11-04 |
2.2334 USDT |
3,285,095.4219 |
2.4143 USDT |
1.8550 USDT |
2.8300 USDT |
1.9690 USDT |
| 2021-11-03 |
2.3150 USDT |
2,621,760.3031 |
2.4516 USDT |
2.0301 USDT |
2.6069 USDT |
2.4393 USDT |
| 2021-11-02 |
2.5612 USDT |
3,503,740.9773 |
2.8400 USDT |
2.1759 USDT |
3.1800 USDT |
2.4380 USDT |
| 2021-11-01 |
2.6289 USDT |
3,856,231.2376 |
2.3548 USDT |
2.1320 USDT |
3.2827 USDT |
2.6493 USDT |
| 2021-10-31 |
2.4108 USDT |
4,569,939.9044 |
2.9115 USDT |
1.8087 USDT |
2.9800 USDT |
2.4784 USDT |