Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0255 USDT |
3,756,968.4328 |
0.0256 USDT |
0.0249 USDT |
0.0282 USDT |
0.0253 USDT |
| 2024-08-13 |
0.0253 USDT |
88,638.1952 |
0.0265 USDT |
0.0244 USDT |
0.0265 USDT |
0.0256 USDT |
| 2024-08-12 |
0.0260 USDT |
335,407.5186 |
0.0270 USDT |
0.0250 USDT |
0.0285 USDT |
0.0265 USDT |
| 2024-08-11 |
0.0274 USDT |
63,178.4683 |
0.0282 USDT |
0.0266 USDT |
0.0282 USDT |
0.0273 USDT |
| 2024-08-10 |
0.0285 USDT |
453,030.1225 |
0.0285 USDT |
0.0272 USDT |
0.0290 USDT |
0.0280 USDT |
| 2024-08-09 |
0.0291 USDT |
6,122,907.4600 |
0.0303 USDT |
0.0279 USDT |
0.0324 USDT |
0.0285 USDT |
| 2024-08-08 |
0.0271 USDT |
5,900,254.7711 |
0.0249 USDT |
0.0249 USDT |
0.0298 USDT |
0.0280 USDT |
| 2024-08-07 |
0.0252 USDT |
5,635,908.8243 |
0.0251 USDT |
0.0237 USDT |
0.0274 USDT |
0.0249 USDT |
| 2024-08-06 |
0.0251 USDT |
5,495,559.2830 |
0.0248 USDT |
0.0244 USDT |
0.0263 USDT |
0.0246 USDT |
| 2024-08-05 |
0.0234 USDT |
7,422,168.5146 |
0.0235 USDT |
0.0215 USDT |
0.0282 USDT |
0.0243 USDT |
| 2024-08-04 |
0.0238 USDT |
7,602,670.8416 |
0.0240 USDT |
0.0226 USDT |
0.0243 USDT |
0.0235 USDT |
| 2024-08-03 |
0.0244 USDT |
4,514,332.6066 |
0.0246 USDT |
0.0236 USDT |
0.0251 USDT |
0.0245 USDT |
| 2024-08-02 |
0.0257 USDT |
6,983,716.3246 |
0.0260 USDT |
0.0253 USDT |
0.0284 USDT |
0.0254 USDT |
| 2024-08-01 |
0.0267 USDT |
6,791,998.5752 |
0.0268 USDT |
0.0245 USDT |
0.0280 USDT |
0.0259 USDT |
| 2024-07-31 |
0.0285 USDT |
5,389,885.6671 |
0.0284 USDT |
0.0265 USDT |
0.0300 USDT |
0.0273 USDT |
| 2024-07-30 |
0.0292 USDT |
4,059,929.3081 |
0.0300 USDT |
0.0279 USDT |
0.0301 USDT |
0.0285 USDT |
| 2024-07-29 |
0.0304 USDT |
5,554,894.9835 |
0.0299 USDT |
0.0293 USDT |
0.0318 USDT |
0.0300 USDT |
| 2024-07-28 |
0.0285 USDT |
6,039,204.2027 |
0.0278 USDT |
0.0277 USDT |
0.0310 USDT |
0.0298 USDT |
| 2024-07-27 |
0.0280 USDT |
5,647,248.0498 |
0.0277 USDT |
0.0276 USDT |
0.0286 USDT |
0.0280 USDT |
| 2024-07-26 |
0.0275 USDT |
5,331,723.8584 |
0.0276 USDT |
0.0268 USDT |
0.0282 USDT |
0.0276 USDT |
| 2024-07-25 |
0.0295 USDT |
5,555,811.4824 |
0.0303 USDT |
0.0262 USDT |
0.0306 USDT |
0.0277 USDT |
| 2024-07-24 |
0.0311 USDT |
6,215,420.1412 |
0.0311 USDT |
0.0288 USDT |
0.0336 USDT |
0.0303 USDT |
| 2024-07-23 |
0.0308 USDT |
5,773,578.2894 |
0.0307 USDT |
0.0303 USDT |
0.0312 USDT |
0.0310 USDT |
| 2024-07-22 |
0.0307 USDT |
2,145,894.0356 |
0.0329 USDT |
0.0299 USDT |
0.0336 USDT |
0.0308 USDT |
| 2024-07-21 |
0.0325 USDT |
138,277.6113 |
0.0336 USDT |
0.0318 USDT |
0.0339 USDT |
0.0325 USDT |
| 2024-07-20 |
0.0326 USDT |
505,705.9887 |
0.0305 USDT |
0.0297 USDT |
0.0351 USDT |
0.0335 USDT |
| 2024-07-19 |
0.0295 USDT |
74,043.7053 |
0.0296 USDT |
0.0291 USDT |
0.0298 USDT |
0.0296 USDT |
| 2024-07-18 |
0.0295 USDT |
70,943.1049 |
0.0301 USDT |
0.0288 USDT |
0.0301 USDT |
0.0291 USDT |
| 2024-07-17 |
0.0307 USDT |
235,578.9383 |
0.0308 USDT |
0.0291 USDT |
0.0316 USDT |
0.0301 USDT |
| 2024-07-16 |
0.0309 USDT |
356,016.3266 |
0.0314 USDT |
0.0298 USDT |
0.0319 USDT |
0.0307 USDT |
| 2024-07-15 |
0.0309 USDT |
292,387.8583 |
0.0300 USDT |
0.0297 USDT |
0.0330 USDT |
0.0311 USDT |
| 2024-07-14 |
0.0320 USDT |
5,410,194.2645 |
0.0265 USDT |
0.0263 USDT |
0.0417 USDT |
0.0300 USDT |
| 2024-07-13 |
0.0266 USDT |
86,050.7719 |
0.0264 USDT |
0.0261 USDT |
0.0274 USDT |
0.0268 USDT |
| 2024-07-12 |
0.0271 USDT |
6,632,858.8084 |
0.0271 USDT |
0.0262 USDT |
0.0277 USDT |
0.0264 USDT |
| 2024-07-11 |
0.0284 USDT |
6,420,310.6921 |
0.0302 USDT |
0.0265 USDT |
0.0304 USDT |
0.0269 USDT |
| 2024-07-10 |
0.0309 USDT |
5,962,764.3805 |
0.0314 USDT |
0.0299 USDT |
0.0318 USDT |
0.0303 USDT |
| 2024-07-09 |
0.0316 USDT |
5,323,024.5388 |
0.0313 USDT |
0.0308 USDT |
0.0329 USDT |
0.0319 USDT |
| 2024-07-08 |
0.0319 USDT |
169,289.6552 |
0.0314 USDT |
0.0307 USDT |
0.0325 USDT |
0.0320 USDT |
| 2024-07-07 |
0.0323 USDT |
483,470.9254 |
0.0323 USDT |
0.0320 USDT |
0.0330 USDT |
0.0325 USDT |
| 2024-07-06 |
0.0318 USDT |
4,105,350.5393 |
0.0314 USDT |
0.0312 USDT |
0.0325 USDT |
0.0324 USDT |
| 2024-07-05 |
0.0318 USDT |
3,077,415.6199 |
0.0334 USDT |
0.0302 USDT |
0.0335 USDT |
0.0316 USDT |
| 2024-07-04 |
0.0337 USDT |
3,244,742.9675 |
0.0334 USDT |
0.0333 USDT |
0.0374 USDT |
0.0335 USDT |
| 2024-07-03 |
0.0343 USDT |
3,149,217.6996 |
0.0355 USDT |
0.0330 USDT |
0.0356 USDT |
0.0333 USDT |
| 2024-07-02 |
0.0356 USDT |
3,120,219.8228 |
0.0356 USDT |
0.0341 USDT |
0.0380 USDT |
0.0358 USDT |
| 2024-07-01 |
0.0356 USDT |
1,638,194.0704 |
0.0357 USDT |
0.0347 USDT |
0.0379 USDT |
0.0357 USDT |
| 2024-06-30 |
0.0354 USDT |
4,860,873.1654 |
0.0359 USDT |
0.0343 USDT |
0.0360 USDT |
0.0357 USDT |
| 2024-06-29 |
0.0368 USDT |
4,597,639.4512 |
0.0341 USDT |
0.0341 USDT |
0.0380 USDT |
0.0357 USDT |
| 2024-06-28 |
0.0354 USDT |
4,741,558.0629 |
0.0360 USDT |
0.0340 USDT |
0.0365 USDT |
0.0341 USDT |
| 2024-06-27 |
0.0354 USDT |
4,572,429.3031 |
0.0352 USDT |
0.0349 USDT |
0.0371 USDT |
0.0359 USDT |
| 2024-06-26 |
0.0368 USDT |
4,508,839.2991 |
0.0385 USDT |
0.0353 USDT |
0.0386 USDT |
0.0359 USDT |