Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0590 USDT |
1,808,209.0032 |
0.0563 USDT |
0.0560 USDT |
0.0630 USDT |
0.0628 USDT |
| 2023-12-08 |
0.0526 USDT |
2,105,861.2832 |
0.0492 USDT |
0.0488 USDT |
0.0598 USDT |
0.0563 USDT |
| 2023-12-07 |
0.0504 USDT |
1,407,677.6264 |
0.0511 USDT |
0.0485 USDT |
0.0534 USDT |
0.0492 USDT |
| 2023-12-06 |
0.0494 USDT |
1,598,627.7669 |
0.0476 USDT |
0.0474 USDT |
0.0532 USDT |
0.0512 USDT |
| 2023-12-05 |
0.0469 USDT |
1,660,412.7318 |
0.0472 USDT |
0.0460 USDT |
0.0493 USDT |
0.0478 USDT |
| 2023-12-04 |
0.0467 USDT |
1,798,062.2779 |
0.0470 USDT |
0.0458 USDT |
0.0488 USDT |
0.0461 USDT |
| 2023-12-03 |
0.0490 USDT |
1,484,725.4942 |
0.0495 USDT |
0.0462 USDT |
0.0511 USDT |
0.0465 USDT |
| 2023-12-02 |
0.0500 USDT |
1,255,700.0458 |
0.0471 USDT |
0.0469 USDT |
0.0534 USDT |
0.0502 USDT |
| 2023-12-01 |
0.0446 USDT |
739,756.4078 |
0.0438 USDT |
0.0434 USDT |
0.0456 USDT |
0.0455 USDT |
| 2023-11-30 |
0.0449 USDT |
637,097.5647 |
0.0454 USDT |
0.0434 USDT |
0.0456 USDT |
0.0449 USDT |
| 2023-11-29 |
0.0486 USDT |
606,444.0147 |
0.0494 USDT |
0.0457 USDT |
0.0512 USDT |
0.0471 USDT |
| 2023-11-28 |
0.0486 USDT |
1,354,910.2877 |
0.0480 USDT |
0.0466 USDT |
0.0510 USDT |
0.0490 USDT |
| 2023-11-27 |
0.0475 USDT |
1,408,724.7506 |
0.0534 USDT |
0.0450 USDT |
0.0534 USDT |
0.0476 USDT |
| 2023-11-26 |
0.0524 USDT |
1,080,250.5582 |
0.0500 USDT |
0.0499 USDT |
0.0549 USDT |
0.0533 USDT |
| 2023-11-25 |
0.0496 USDT |
4,632,775.9437 |
0.0447 USDT |
0.0433 USDT |
0.0544 USDT |
0.0511 USDT |
| 2023-11-24 |
0.0389 USDT |
2,430,184.3057 |
0.0363 USDT |
0.0355 USDT |
0.0450 USDT |
0.0427 USDT |
| 2023-11-23 |
0.0350 USDT |
1,919,440.1548 |
0.0344 USDT |
0.0342 USDT |
0.0370 USDT |
0.0363 USDT |
| 2023-11-22 |
0.0329 USDT |
1,993,848.8588 |
0.0319 USDT |
0.0318 USDT |
0.0337 USDT |
0.0336 USDT |
| 2023-11-21 |
0.0343 USDT |
4,526,168.6787 |
0.0351 USDT |
0.0315 USDT |
0.0362 USDT |
0.0317 USDT |
| 2023-11-20 |
0.0350 USDT |
5,463,488.3348 |
0.0334 USDT |
0.0334 USDT |
0.0377 USDT |
0.0351 USDT |
| 2023-11-19 |
0.0343 USDT |
4,432,967.7454 |
0.0335 USDT |
0.0335 USDT |
0.0351 USDT |
0.0350 USDT |
| 2023-11-18 |
0.0332 USDT |
4,559,390.5142 |
0.0338 USDT |
0.0323 USDT |
0.0340 USDT |
0.0335 USDT |
| 2023-11-17 |
0.0327 USDT |
5,473,630.6703 |
0.0326 USDT |
0.0313 USDT |
0.0338 USDT |
0.0334 USDT |
| 2023-11-16 |
0.0341 USDT |
6,659,376.8742 |
0.0356 USDT |
0.0322 USDT |
0.0372 USDT |
0.0326 USDT |
| 2023-11-15 |
0.0343 USDT |
2,522,492.8530 |
0.0350 USDT |
0.0326 USDT |
0.0362 USDT |
0.0350 USDT |
| 2023-11-14 |
0.0357 USDT |
4,295,620.2703 |
0.0359 USDT |
0.0341 USDT |
0.0381 USDT |
0.0350 USDT |
| 2023-11-13 |
0.0362 USDT |
6,956,414.3909 |
0.0338 USDT |
0.0337 USDT |
0.0381 USDT |
0.0354 USDT |
| 2023-11-12 |
0.0315 USDT |
4,166,018.6885 |
0.0315 USDT |
0.0304 USDT |
0.0329 USDT |
0.0328 USDT |
| 2023-11-11 |
0.0314 USDT |
6,146,898.3892 |
0.0323 USDT |
0.0296 USDT |
0.0327 USDT |
0.0308 USDT |
| 2023-11-10 |
0.0327 USDT |
6,565,779.5186 |
0.0327 USDT |
0.0301 USDT |
0.0346 USDT |
0.0312 USDT |
| 2023-11-09 |
0.0344 USDT |
6,590,938.9355 |
0.0331 USDT |
0.0331 USDT |
0.0366 USDT |
0.0343 USDT |
| 2023-11-08 |
0.0348 USDT |
4,352,344.0710 |
0.0347 USDT |
0.0321 USDT |
0.0380 USDT |
0.0332 USDT |
| 2023-11-07 |
0.0335 USDT |
8,091,019.0984 |
0.0349 USDT |
0.0304 USDT |
0.0382 USDT |
0.0339 USDT |
| 2023-11-06 |
0.0361 USDT |
5,702,532.3461 |
0.0353 USDT |
0.0345 USDT |
0.0389 USDT |
0.0346 USDT |
| 2023-11-05 |
0.0329 USDT |
7,587,896.4036 |
0.0319 USDT |
0.0314 USDT |
0.0356 USDT |
0.0353 USDT |
| 2023-11-04 |
0.0303 USDT |
9,731,313.8807 |
0.0313 USDT |
0.0288 USDT |
0.0331 USDT |
0.0315 USDT |
| 2023-11-03 |
0.0307 USDT |
4,613,191.3086 |
0.0282 USDT |
0.0276 USDT |
0.0359 USDT |
0.0321 USDT |
| 2023-11-02 |
0.0278 USDT |
1,964,522.2787 |
0.0265 USDT |
0.0261 USDT |
0.0289 USDT |
0.0282 USDT |
| 2023-11-01 |
0.0251 USDT |
1,978,688.6012 |
0.0257 USDT |
0.0250 USDT |
0.0265 USDT |
0.0265 USDT |
| 2023-10-31 |
0.0257 USDT |
184,311.3638 |
0.0266 USDT |
0.0250 USDT |
0.0268 USDT |
0.0251 USDT |
| 2023-10-30 |
0.0265 USDT |
643,219.8378 |
0.0236 USDT |
0.0235 USDT |
0.0299 USDT |
0.0270 USDT |
| 2023-10-29 |
0.0233 USDT |
334,386.6027 |
0.0239 USDT |
0.0226 USDT |
0.0241 USDT |
0.0229 USDT |
| 2023-10-28 |
0.0247 USDT |
223,358.2185 |
0.0254 USDT |
0.0236 USDT |
0.0258 USDT |
0.0241 USDT |
| 2023-10-27 |
0.0263 USDT |
1,603,607.0155 |
0.0268 USDT |
0.0254 USDT |
0.0281 USDT |
0.0255 USDT |
| 2023-10-26 |
0.0261 USDT |
1,781,599.5690 |
0.0242 USDT |
0.0231 USDT |
0.0370 USDT |
0.0272 USDT |
| 2023-10-25 |
0.0257 USDT |
4,672,366.0344 |
0.0254 USDT |
0.0242 USDT |
0.0289 USDT |
0.0242 USDT |
| 2023-10-24 |
0.0231 USDT |
7,926,299.3324 |
0.0219 USDT |
0.0215 USDT |
0.0248 USDT |
0.0242 USDT |
| 2023-10-23 |
0.0227 USDT |
158,589.1184 |
0.0234 USDT |
0.0222 USDT |
0.0238 USDT |
0.0225 USDT |
| 2023-10-22 |
0.0232 USDT |
211,863.8792 |
0.0233 USDT |
0.0223 USDT |
0.0248 USDT |
0.0230 USDT |
| 2023-10-21 |
0.0229 USDT |
211,151.2646 |
0.0223 USDT |
0.0220 USDT |
0.0238 USDT |
0.0236 USDT |