Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0369 USDT |
5,127,343.3122 |
0.0342 USDT |
0.0342 USDT |
0.0399 USDT |
0.0385 USDT |
| 2024-06-24 |
0.0353 USDT |
4,712,720.3154 |
0.0357 USDT |
0.0340 USDT |
0.0362 USDT |
0.0345 USDT |
| 2024-06-23 |
0.0357 USDT |
3,327,632.0912 |
0.0362 USDT |
0.0350 USDT |
0.0362 USDT |
0.0357 USDT |
| 2024-06-22 |
0.0357 USDT |
66,655.7877 |
0.0357 USDT |
0.0348 USDT |
0.0363 USDT |
0.0362 USDT |
| 2024-06-21 |
0.0358 USDT |
274,256.0419 |
0.0371 USDT |
0.0346 USDT |
0.0377 USDT |
0.0358 USDT |
| 2024-06-20 |
0.0375 USDT |
4,199,945.5441 |
0.0375 USDT |
0.0364 USDT |
0.0383 USDT |
0.0371 USDT |
| 2024-06-19 |
0.0376 USDT |
4,885,735.2719 |
0.0379 USDT |
0.0363 USDT |
0.0387 USDT |
0.0374 USDT |
| 2024-06-18 |
0.0377 USDT |
4,409,309.1481 |
0.0382 USDT |
0.0368 USDT |
0.0389 USDT |
0.0380 USDT |
| 2024-06-17 |
0.0382 USDT |
1,468,747.6521 |
0.0372 USDT |
0.0363 USDT |
0.0394 USDT |
0.0382 USDT |
| 2024-06-16 |
0.0357 USDT |
2,651,715.2575 |
0.0363 USDT |
0.0351 USDT |
0.0371 USDT |
0.0367 USDT |
| 2024-06-15 |
0.0382 USDT |
3,527,159.3810 |
0.0397 USDT |
0.0362 USDT |
0.0414 USDT |
0.0367 USDT |
| 2024-06-14 |
0.0417 USDT |
3,740,052.3924 |
0.0429 USDT |
0.0393 USDT |
0.0438 USDT |
0.0398 USDT |
| 2024-06-13 |
0.0445 USDT |
3,996,053.2685 |
0.0415 USDT |
0.0413 USDT |
0.0489 USDT |
0.0437 USDT |
| 2024-06-12 |
0.0374 USDT |
4,310,389.8769 |
0.0366 USDT |
0.0360 USDT |
0.0420 USDT |
0.0415 USDT |
| 2024-06-11 |
0.0389 USDT |
3,395,870.1028 |
0.0396 USDT |
0.0344 USDT |
0.0412 USDT |
0.0361 USDT |
| 2024-06-10 |
0.0404 USDT |
4,666,665.9320 |
0.0417 USDT |
0.0378 USDT |
0.0425 USDT |
0.0396 USDT |
| 2024-06-09 |
0.0423 USDT |
4,577,480.5291 |
0.0431 USDT |
0.0410 USDT |
0.0432 USDT |
0.0417 USDT |
| 2024-06-08 |
0.0432 USDT |
3,981,754.3825 |
0.0425 USDT |
0.0420 USDT |
0.0475 USDT |
0.0436 USDT |