Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0649 USDT |
2,731,958.9008 |
0.0645 USDT |
0.0638 USDT |
0.0670 USDT |
0.0638 USDT |
| 2024-05-06 |
0.0667 USDT |
1,502,245.9903 |
0.0689 USDT |
0.0646 USDT |
0.0714 USDT |
0.0647 USDT |
| 2024-05-05 |
0.0687 USDT |
38,471.8039 |
0.0689 USDT |
0.0680 USDT |
0.0696 USDT |
0.0681 USDT |
| 2024-05-04 |
0.0671 USDT |
136,967.5061 |
0.0663 USDT |
0.0643 USDT |
0.0763 USDT |
0.0689 USDT |
| 2024-05-03 |
0.0608 USDT |
2,526,287.3450 |
0.0594 USDT |
0.0592 USDT |
0.0678 USDT |
0.0664 USDT |
| 2024-05-02 |
0.0605 USDT |
3,399,081.5171 |
0.0649 USDT |
0.0547 USDT |
0.0660 USDT |
0.0597 USDT |
| 2024-05-01 |
0.0650 USDT |
2,722,964.0544 |
0.0658 USDT |
0.0627 USDT |
0.0662 USDT |
0.0649 USDT |
| 2024-04-30 |
0.0694 USDT |
2,144,302.9275 |
0.0702 USDT |
0.0650 USDT |
0.0719 USDT |
0.0660 USDT |
| 2024-04-29 |
0.0717 USDT |
2,048,511.8054 |
0.0738 USDT |
0.0691 USDT |
0.0744 USDT |
0.0706 USDT |
| 2024-04-28 |
0.0720 USDT |
2,258,643.0689 |
0.0722 USDT |
0.0671 USDT |
0.0752 USDT |
0.0738 USDT |
| 2024-04-27 |
0.0739 USDT |
2,180,198.4910 |
0.0777 USDT |
0.0698 USDT |
0.0789 USDT |
0.0716 USDT |
| 2024-04-26 |
0.0800 USDT |
1,973,769.2365 |
0.0815 USDT |
0.0760 USDT |
0.0816 USDT |
0.0776 USDT |
| 2024-04-25 |
0.0808 USDT |
2,116,685.9866 |
0.0814 USDT |
0.0788 USDT |
0.0817 USDT |
0.0809 USDT |
| 2024-04-24 |
0.0878 USDT |
1,891,565.6361 |
0.0938 USDT |
0.0773 USDT |
0.0941 USDT |
0.0820 USDT |
| 2024-04-23 |
0.0878 USDT |
2,394,452.4031 |
0.0833 USDT |
0.0799 USDT |
0.0983 USDT |
0.0943 USDT |
| 2024-04-22 |
0.0795 USDT |
1,128,550.1288 |
0.0797 USDT |
0.0758 USDT |
0.0835 USDT |
0.0835 USDT |
| 2024-04-21 |
0.0780 USDT |
1,937,658.5101 |
0.0762 USDT |
0.0761 USDT |
0.0822 USDT |
0.0798 USDT |
| 2024-04-20 |
0.0730 USDT |
2,391,578.5315 |
0.0728 USDT |
0.0713 USDT |
0.0767 USDT |
0.0755 USDT |
| 2024-04-19 |
0.0750 USDT |
1,800,925.9742 |
0.0776 USDT |
0.0701 USDT |
0.0776 USDT |
0.0738 USDT |