Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.0428 USDT |
4,007,271.4155 |
0.0420 USDT |
0.0409 USDT |
0.0459 USDT |
0.0429 USDT |
| 2024-06-06 |
0.0440 USDT |
3,511,401.7499 |
0.0444 USDT |
0.0420 USDT |
0.0448 USDT |
0.0424 USDT |
| 2024-06-05 |
0.0476 USDT |
3,576,921.9851 |
0.0482 USDT |
0.0412 USDT |
0.0501 USDT |
0.0443 USDT |
| 2024-06-04 |
0.0491 USDT |
3,753,296.2418 |
0.0490 USDT |
0.0470 USDT |
0.0519 USDT |
0.0482 USDT |
| 2024-06-03 |
0.0506 USDT |
2,194,832.2967 |
0.0470 USDT |
0.0467 USDT |
0.0529 USDT |
0.0492 USDT |
| 2024-06-02 |
0.0466 USDT |
141,232.7590 |
0.0475 USDT |
0.0457 USDT |
0.0477 USDT |
0.0470 USDT |
| 2024-06-01 |
0.0489 USDT |
307,068.9444 |
0.0522 USDT |
0.0434 USDT |
0.0524 USDT |
0.0472 USDT |
| 2024-05-31 |
0.0521 USDT |
160,126.5430 |
0.0518 USDT |
0.0517 USDT |
0.0536 USDT |
0.0521 USDT |
| 2024-05-30 |
0.0528 USDT |
135,249.7978 |
0.0540 USDT |
0.0519 USDT |
0.0540 USDT |
0.0520 USDT |
| 2024-05-29 |
0.0557 USDT |
1,406,094.3087 |
0.0555 USDT |
0.0520 USDT |
0.0575 USDT |
0.0540 USDT |
| 2024-05-28 |
0.0607 USDT |
3,060,712.6658 |
0.0628 USDT |
0.0534 USDT |
0.0633 USDT |
0.0552 USDT |
| 2024-05-27 |
0.0637 USDT |
1,857,655.9405 |
0.0671 USDT |
0.0606 USDT |
0.0674 USDT |
0.0629 USDT |
| 2024-05-26 |
0.0641 USDT |
2,377,591.2830 |
0.0658 USDT |
0.0591 USDT |
0.0689 USDT |
0.0672 USDT |
| 2024-05-25 |
0.0659 USDT |
2,680,615.6371 |
0.0665 USDT |
0.0626 USDT |
0.0690 USDT |
0.0660 USDT |
| 2024-05-24 |
0.0630 USDT |
3,008,550.7235 |
0.0609 USDT |
0.0605 USDT |
0.0695 USDT |
0.0667 USDT |
| 2024-05-23 |
0.0633 USDT |
833,136.3261 |
0.0659 USDT |
0.0615 USDT |
0.0659 USDT |
0.0634 USDT |
| 2024-05-22 |
0.0621 USDT |
2,035,226.2340 |
0.0631 USDT |
0.0572 USDT |
0.0634 USDT |
0.0629 USDT |
| 2024-05-21 |
0.0602 USDT |
3,036,060.6293 |
0.0572 USDT |
0.0570 USDT |
0.0672 USDT |
0.0631 USDT |
| 2024-05-20 |
0.0530 USDT |
2,845,553.8554 |
0.0528 USDT |
0.0524 USDT |
0.0534 USDT |
0.0534 USDT |
| 2024-05-19 |
0.0526 USDT |
767,400.3149 |
0.0543 USDT |
0.0507 USDT |
0.0546 USDT |
0.0527 USDT |
| 2024-05-18 |
0.0527 USDT |
82,744.5132 |
0.0541 USDT |
0.0513 USDT |
0.0541 USDT |
0.0539 USDT |
| 2024-05-17 |
0.0541 USDT |
65,921.7179 |
0.0547 USDT |
0.0534 USDT |
0.0547 USDT |
0.0537 USDT |
| 2024-05-16 |
0.0565 USDT |
424,693.0588 |
0.0559 USDT |
0.0511 USDT |
0.0620 USDT |
0.0547 USDT |
| 2024-05-15 |
0.0537 USDT |
3,139,748.6847 |
0.0532 USDT |
0.0512 USDT |
0.0588 USDT |
0.0559 USDT |
| 2024-05-14 |
0.0547 USDT |
2,676,929.7356 |
0.0562 USDT |
0.0521 USDT |
0.0564 USDT |
0.0534 USDT |
| 2024-05-13 |
0.0574 USDT |
537,534.5650 |
0.0580 USDT |
0.0562 USDT |
0.0580 USDT |
0.0574 USDT |
| 2024-05-12 |
0.0597 USDT |
1,546,387.3341 |
0.0596 USDT |
0.0558 USDT |
0.0610 USDT |
0.0580 USDT |
| 2024-05-11 |
0.0625 USDT |
2,764,637.0319 |
0.0616 USDT |
0.0574 USDT |
0.0665 USDT |
0.0611 USDT |
| 2024-05-10 |
0.0609 USDT |
3,626,352.3960 |
0.0584 USDT |
0.0577 USDT |
0.0700 USDT |
0.0614 USDT |
| 2024-05-09 |
0.0588 USDT |
3,404,564.6395 |
0.0623 USDT |
0.0539 USDT |
0.0625 USDT |
0.0581 USDT |
| 2024-05-08 |
0.0626 USDT |
2,685,165.9133 |
0.0635 USDT |
0.0592 USDT |
0.0638 USDT |
0.0623 USDT |