Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0485 USDT |
2,998,550.7884 |
0.0474 USDT |
0.0473 USDT |
0.0500 USDT |
0.0493 USDT |
| 2024-01-27 |
0.0464 USDT |
3,183,006.3987 |
0.0463 USDT |
0.0459 USDT |
0.0471 USDT |
0.0467 USDT |
| 2024-01-26 |
0.0434 USDT |
3,169,463.0290 |
0.0417 USDT |
0.0415 USDT |
0.0471 USDT |
0.0466 USDT |
| 2024-01-25 |
0.0420 USDT |
3,309,707.3007 |
0.0409 USDT |
0.0409 USDT |
0.0431 USDT |
0.0424 USDT |
| 2024-01-24 |
0.0422 USDT |
3,318,797.6864 |
0.0422 USDT |
0.0411 USDT |
0.0437 USDT |
0.0416 USDT |
| 2024-01-23 |
0.0427 USDT |
2,815,668.3359 |
0.0431 USDT |
0.0412 USDT |
0.0436 USDT |
0.0422 USDT |
| 2024-01-22 |
0.0442 USDT |
1,590,622.7870 |
0.0451 USDT |
0.0427 USDT |
0.0465 USDT |
0.0433 USDT |
| 2024-01-21 |
0.0451 USDT |
1,788,826.1205 |
0.0469 USDT |
0.0413 USDT |
0.0470 USDT |
0.0440 USDT |
| 2024-01-20 |
0.0485 USDT |
1,738,932.7527 |
0.0502 USDT |
0.0440 USDT |
0.0513 USDT |
0.0469 USDT |
| 2024-01-19 |
0.0484 USDT |
1,795,975.2116 |
0.0463 USDT |
0.0451 USDT |
0.0552 USDT |
0.0502 USDT |
| 2024-01-18 |
0.0472 USDT |
1,806,500.9308 |
0.0482 USDT |
0.0425 USDT |
0.0484 USDT |
0.0462 USDT |
| 2024-01-17 |
0.0486 USDT |
1,265,166.5664 |
0.0485 USDT |
0.0480 USDT |
0.0491 USDT |
0.0482 USDT |
| 2024-01-16 |
0.0491 USDT |
1,335,663.2345 |
0.0500 USDT |
0.0483 USDT |
0.0510 USDT |
0.0485 USDT |
| 2024-01-15 |
0.0506 USDT |
886,610.0106 |
0.0498 USDT |
0.0497 USDT |
0.0550 USDT |
0.0500 USDT |
| 2024-01-14 |
0.0512 USDT |
1,159,867.8415 |
0.0507 USDT |
0.0492 USDT |
0.0545 USDT |
0.0503 USDT |
| 2024-01-13 |
0.0501 USDT |
1,321,686.8471 |
0.0496 USDT |
0.0490 USDT |
0.0547 USDT |
0.0507 USDT |
| 2024-01-12 |
0.0493 USDT |
1,591,914.2385 |
0.0493 USDT |
0.0480 USDT |
0.0563 USDT |
0.0496 USDT |
| 2024-01-11 |
0.0487 USDT |
1,312,659.1627 |
0.0485 USDT |
0.0480 USDT |
0.0503 USDT |
0.0482 USDT |
| 2024-01-10 |
0.0460 USDT |
2,019,195.6531 |
0.0459 USDT |
0.0437 USDT |
0.0502 USDT |
0.0485 USDT |
| 2024-01-09 |
0.0551 USDT |
1,288,735.2380 |
0.0557 USDT |
0.0502 USDT |
0.0560 USDT |
0.0522 USDT |
| 2024-01-08 |
0.0553 USDT |
1,255,537.6548 |
0.0564 USDT |
0.0536 USDT |
0.0578 USDT |
0.0560 USDT |
| 2024-01-07 |
0.0562 USDT |
1,219,757.4946 |
0.0552 USDT |
0.0550 USDT |
0.0577 USDT |
0.0564 USDT |
| 2024-01-06 |
0.0541 USDT |
1,274,549.9397 |
0.0541 USDT |
0.0525 USDT |
0.0561 USDT |
0.0558 USDT |
| 2024-01-05 |
0.0570 USDT |
1,927,202.7710 |
0.0550 USDT |
0.0514 USDT |
0.0630 USDT |
0.0542 USDT |
| 2024-01-04 |
0.0506 USDT |
1,823,995.0034 |
0.0484 USDT |
0.0483 USDT |
0.0550 USDT |
0.0538 USDT |
| 2024-01-03 |
0.0497 USDT |
1,445,183.8495 |
0.0503 USDT |
0.0478 USDT |
0.0517 USDT |
0.0485 USDT |
| 2024-01-02 |
0.0501 USDT |
1,540,880.1354 |
0.0494 USDT |
0.0493 USDT |
0.0517 USDT |
0.0508 USDT |
| 2024-01-01 |
0.0489 USDT |
1,504,809.7554 |
0.0492 USDT |
0.0476 USDT |
0.0500 USDT |
0.0499 USDT |
| 2023-12-31 |
0.0496 USDT |
1,304,858.2848 |
0.0498 USDT |
0.0492 USDT |
0.0500 USDT |
0.0494 USDT |
| 2023-12-30 |
0.0509 USDT |
1,084,940.0922 |
0.0515 USDT |
0.0488 USDT |
0.0516 USDT |
0.0499 USDT |
| 2023-12-29 |
0.0520 USDT |
1,230,463.1428 |
0.0529 USDT |
0.0512 USDT |
0.0530 USDT |
0.0516 USDT |
| 2023-12-28 |
0.0534 USDT |
1,764,529.5427 |
0.0516 USDT |
0.0511 USDT |
0.0556 USDT |
0.0529 USDT |
| 2023-12-27 |
0.0516 USDT |
1,641,891.6293 |
0.0518 USDT |
0.0500 USDT |
0.0539 USDT |
0.0517 USDT |
| 2023-12-26 |
0.0539 USDT |
1,658,230.8651 |
0.0570 USDT |
0.0479 USDT |
0.0570 USDT |
0.0514 USDT |
| 2023-12-25 |
0.0546 USDT |
1,348,873.9923 |
0.0522 USDT |
0.0519 USDT |
0.0573 USDT |
0.0566 USDT |
| 2023-12-24 |
0.0503 USDT |
1,740,178.3430 |
0.0479 USDT |
0.0477 USDT |
0.0554 USDT |
0.0525 USDT |
| 2023-12-23 |
0.0473 USDT |
1,410,987.4958 |
0.0472 USDT |
0.0470 USDT |
0.0487 USDT |
0.0477 USDT |
| 2023-12-22 |
0.0492 USDT |
1,759,870.8435 |
0.0487 USDT |
0.0469 USDT |
0.0527 USDT |
0.0471 USDT |
| 2023-12-21 |
0.0481 USDT |
1,446,150.3513 |
0.0479 USDT |
0.0476 USDT |
0.0500 USDT |
0.0491 USDT |
| 2023-12-20 |
0.0483 USDT |
1,772,621.6925 |
0.0462 USDT |
0.0461 USDT |
0.0500 USDT |
0.0481 USDT |
| 2023-12-19 |
0.0447 USDT |
1,703,302.2946 |
0.0435 USDT |
0.0432 USDT |
0.0471 USDT |
0.0461 USDT |
| 2023-12-18 |
0.0442 USDT |
1,571,167.4345 |
0.0450 USDT |
0.0425 USDT |
0.0456 USDT |
0.0429 USDT |
| 2023-12-17 |
0.0461 USDT |
1,685,399.0908 |
0.0462 USDT |
0.0450 USDT |
0.0489 USDT |
0.0450 USDT |
| 2023-12-16 |
0.0459 USDT |
1,752,013.4157 |
0.0471 USDT |
0.0443 USDT |
0.0471 USDT |
0.0462 USDT |
| 2023-12-15 |
0.0494 USDT |
1,723,080.4607 |
0.0505 USDT |
0.0467 USDT |
0.0516 USDT |
0.0471 USDT |
| 2023-12-14 |
0.0466 USDT |
2,014,930.8908 |
0.0457 USDT |
0.0454 USDT |
0.0520 USDT |
0.0493 USDT |
| 2023-12-13 |
0.0452 USDT |
1,926,120.7591 |
0.0466 USDT |
0.0440 USDT |
0.0467 USDT |
0.0459 USDT |
| 2023-12-12 |
0.0464 USDT |
1,928,425.5810 |
0.0472 USDT |
0.0450 USDT |
0.0479 USDT |
0.0463 USDT |
| 2023-12-11 |
0.0509 USDT |
2,332,142.8963 |
0.0557 USDT |
0.0441 USDT |
0.0581 USDT |
0.0471 USDT |
| 2023-12-10 |
0.0572 USDT |
1,466,661.3184 |
0.0612 USDT |
0.0537 USDT |
0.0630 USDT |
0.0543 USDT |