Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.1066 USDT |
1,984,208.0436 |
0.1049 USDT |
0.0995 USDT |
0.1119 USDT |
0.1062 USDT |
| 2024-03-17 |
0.1041 USDT |
1,910,727.5569 |
0.1006 USDT |
0.1005 USDT |
0.1096 USDT |
0.1060 USDT |
| 2024-03-16 |
0.1123 USDT |
2,459,946.4545 |
0.1257 USDT |
0.0957 USDT |
0.1384 USDT |
0.0992 USDT |
| 2024-03-15 |
0.1051 USDT |
1,697,005.0882 |
0.1149 USDT |
0.0993 USDT |
0.1149 USDT |
0.1030 USDT |
| 2024-03-14 |
0.1151 USDT |
2,431,576.7457 |
0.1284 USDT |
0.1001 USDT |
0.1326 USDT |
0.1133 USDT |
| 2024-03-13 |
0.1299 USDT |
3,849,981.0189 |
0.1040 USDT |
0.1030 USDT |
0.1600 USDT |
0.1217 USDT |
| 2024-03-12 |
0.0983 USDT |
6,095,609.3545 |
0.0849 USDT |
0.0848 USDT |
0.1200 USDT |
0.0907 USDT |
| 2024-03-11 |
0.0793 USDT |
6,772,431.2084 |
0.0672 USDT |
0.0595 USDT |
0.1170 USDT |
0.0848 USDT |
| 2024-03-10 |
0.0616 USDT |
3,532,016.5039 |
0.0561 USDT |
0.0553 USDT |
0.0750 USDT |
0.0688 USDT |
| 2024-03-09 |
0.0556 USDT |
2,644,734.9916 |
0.0552 USDT |
0.0547 USDT |
0.0578 USDT |
0.0566 USDT |
| 2024-03-08 |
0.0559 USDT |
3,083,171.4541 |
0.0556 USDT |
0.0544 USDT |
0.0570 USDT |
0.0553 USDT |
| 2024-03-07 |
0.0541 USDT |
2,736,339.5531 |
0.0551 USDT |
0.0533 USDT |
0.0560 USDT |
0.0555 USDT |
| 2024-03-06 |
0.0522 USDT |
3,073,133.7852 |
0.0500 USDT |
0.0499 USDT |
0.0569 USDT |
0.0562 USDT |
| 2024-03-05 |
0.0525 USDT |
3,809,298.0170 |
0.0550 USDT |
0.0480 USDT |
0.0551 USDT |
0.0496 USDT |
| 2024-03-04 |
0.0530 USDT |
3,121,171.2659 |
0.0533 USDT |
0.0518 USDT |
0.0552 USDT |
0.0545 USDT |
| 2024-03-03 |
0.0534 USDT |
2,658,428.8896 |
0.0527 USDT |
0.0523 USDT |
0.0547 USDT |
0.0547 USDT |
| 2024-03-02 |
0.0530 USDT |
3,592,866.8085 |
0.0516 USDT |
0.0507 USDT |
0.0570 USDT |
0.0538 USDT |
| 2024-03-01 |
0.0486 USDT |
3,850,150.6662 |
0.0467 USDT |
0.0460 USDT |
0.0520 USDT |
0.0512 USDT |
| 2024-02-29 |
0.0477 USDT |
3,179,998.5002 |
0.0481 USDT |
0.0466 USDT |
0.0499 USDT |
0.0475 USDT |
| 2024-02-28 |
0.0471 USDT |
3,250,376.1699 |
0.0469 USDT |
0.0456 USDT |
0.0500 USDT |
0.0478 USDT |
| 2024-02-27 |
0.0472 USDT |
3,446,740.1887 |
0.0482 USDT |
0.0463 USDT |
0.0483 USDT |
0.0469 USDT |
| 2024-02-26 |
0.0483 USDT |
3,453,691.5158 |
0.0498 USDT |
0.0467 USDT |
0.0502 USDT |
0.0493 USDT |
| 2024-02-25 |
0.0496 USDT |
3,712,097.8320 |
0.0495 USDT |
0.0472 USDT |
0.0520 USDT |
0.0504 USDT |
| 2024-02-24 |
0.0443 USDT |
3,652,130.5332 |
0.0434 USDT |
0.0429 USDT |
0.0468 USDT |
0.0460 USDT |
| 2024-02-23 |
0.0456 USDT |
3,932,328.3421 |
0.0461 USDT |
0.0421 USDT |
0.0482 USDT |
0.0433 USDT |
| 2024-02-22 |
0.0466 USDT |
3,348,304.2253 |
0.0452 USDT |
0.0452 USDT |
0.0491 USDT |
0.0468 USDT |
| 2024-02-21 |
0.0451 USDT |
1,635,084.0644 |
0.0479 USDT |
0.0440 USDT |
0.0479 USDT |
0.0450 USDT |
| 2024-02-20 |
0.0511 USDT |
1,185,568.9541 |
0.0514 USDT |
0.0463 USDT |
0.0520 USDT |
0.0477 USDT |
| 2024-02-19 |
0.0489 USDT |
4,790,605.5271 |
0.0472 USDT |
0.0460 USDT |
0.0520 USDT |
0.0513 USDT |
| 2024-02-18 |
0.0452 USDT |
4,379,189.3243 |
0.0416 USDT |
0.0416 USDT |
0.0532 USDT |
0.0467 USDT |
| 2024-02-17 |
0.0422 USDT |
3,657,801.1986 |
0.0419 USDT |
0.0411 USDT |
0.0431 USDT |
0.0418 USDT |
| 2024-02-16 |
0.0416 USDT |
3,398,574.3671 |
0.0419 USDT |
0.0410 USDT |
0.0425 USDT |
0.0416 USDT |
| 2024-02-15 |
0.0410 USDT |
3,509,054.5553 |
0.0402 USDT |
0.0398 USDT |
0.0427 USDT |
0.0419 USDT |
| 2024-02-14 |
0.0409 USDT |
3,598,171.4492 |
0.0413 USDT |
0.0400 USDT |
0.0420 USDT |
0.0410 USDT |
| 2024-02-13 |
0.0408 USDT |
3,961,627.6822 |
0.0407 USDT |
0.0404 USDT |
0.0419 USDT |
0.0413 USDT |
| 2024-02-12 |
0.0411 USDT |
3,707,792.7599 |
0.0414 USDT |
0.0402 USDT |
0.0419 USDT |
0.0406 USDT |
| 2024-02-11 |
0.0413 USDT |
3,727,179.4781 |
0.0407 USDT |
0.0401 USDT |
0.0419 USDT |
0.0408 USDT |
| 2024-02-10 |
0.0414 USDT |
3,428,487.1865 |
0.0417 USDT |
0.0410 USDT |
0.0419 USDT |
0.0413 USDT |
| 2024-02-09 |
0.0429 USDT |
3,340,185.3999 |
0.0433 USDT |
0.0414 USDT |
0.0435 USDT |
0.0418 USDT |
| 2024-02-08 |
0.0432 USDT |
3,080,792.4558 |
0.0427 USDT |
0.0426 USDT |
0.0457 USDT |
0.0436 USDT |
| 2024-02-07 |
0.0425 USDT |
2,844,751.9828 |
0.0425 USDT |
0.0420 USDT |
0.0442 USDT |
0.0424 USDT |
| 2024-02-06 |
0.0443 USDT |
3,348,844.2493 |
0.0441 USDT |
0.0438 USDT |
0.0465 USDT |
0.0454 USDT |
| 2024-02-05 |
0.0444 USDT |
2,936,039.1774 |
0.0442 USDT |
0.0440 USDT |
0.0455 USDT |
0.0450 USDT |
| 2024-02-04 |
0.0442 USDT |
3,647,579.6644 |
0.0440 USDT |
0.0440 USDT |
0.0464 USDT |
0.0448 USDT |
| 2024-02-03 |
0.0436 USDT |
3,861,655.9375 |
0.0427 USDT |
0.0425 USDT |
0.0492 USDT |
0.0441 USDT |
| 2024-02-02 |
0.0432 USDT |
3,274,416.9250 |
0.0432 USDT |
0.0421 USDT |
0.0445 USDT |
0.0431 USDT |
| 2024-02-01 |
0.0431 USDT |
3,733,122.3573 |
0.0435 USDT |
0.0421 USDT |
0.0443 USDT |
0.0434 USDT |
| 2024-01-31 |
0.0452 USDT |
3,323,417.4266 |
0.0456 USDT |
0.0438 USDT |
0.0468 USDT |
0.0440 USDT |
| 2024-01-30 |
0.0459 USDT |
3,063,729.8878 |
0.0467 USDT |
0.0451 USDT |
0.0469 USDT |
0.0454 USDT |
| 2024-01-29 |
0.0493 USDT |
3,461,796.2493 |
0.0499 USDT |
0.0461 USDT |
0.0520 USDT |
0.0467 USDT |