Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.0217 USDT |
8,200,164.4377 |
0.0215 USDT |
0.0211 USDT |
0.0225 USDT |
0.0224 USDT |
| 2023-10-19 |
0.0219 USDT |
14,710,393.0531 |
0.0224 USDT |
0.0211 USDT |
0.0229 USDT |
0.0215 USDT |
| 2023-10-18 |
0.0215 USDT |
14,920,654.5051 |
0.0214 USDT |
0.0210 USDT |
0.0227 USDT |
0.0222 USDT |
| 2023-10-17 |
0.0211 USDT |
15,929,640.1572 |
0.0208 USDT |
0.0208 USDT |
0.0215 USDT |
0.0214 USDT |
| 2023-10-16 |
0.0207 USDT |
15,388,573.9425 |
0.0211 USDT |
0.0200 USDT |
0.0212 USDT |
0.0208 USDT |
| 2023-10-15 |
0.0208 USDT |
15,606,769.5873 |
0.0207 USDT |
0.0204 USDT |
0.0211 USDT |
0.0209 USDT |
| 2023-10-14 |
0.0209 USDT |
15,830,689.6200 |
0.0209 USDT |
0.0205 USDT |
0.0212 USDT |
0.0207 USDT |
| 2023-10-13 |
0.0209 USDT |
12,818,029.5915 |
0.0207 USDT |
0.0203 USDT |
0.0215 USDT |
0.0207 USDT |
| 2023-10-12 |
0.0203 USDT |
11,621,105.5730 |
0.0202 USDT |
0.0199 USDT |
0.0212 USDT |
0.0207 USDT |
| 2023-10-11 |
0.0207 USDT |
12,144,076.2819 |
0.0209 USDT |
0.0204 USDT |
0.0211 USDT |
0.0205 USDT |
| 2023-10-10 |
0.0207 USDT |
13,428,944.6758 |
0.0205 USDT |
0.0201 USDT |
0.0214 USDT |
0.0206 USDT |
| 2023-10-09 |
0.0197 USDT |
12,446,665.9815 |
0.0197 USDT |
0.0192 USDT |
0.0211 USDT |
0.0204 USDT |
| 2023-10-08 |
0.0202 USDT |
11,331,973.8046 |
0.0203 USDT |
0.0198 USDT |
0.0209 USDT |
0.0198 USDT |
| 2023-10-07 |
0.0206 USDT |
12,988,070.9450 |
0.0205 USDT |
0.0201 USDT |
0.0214 USDT |
0.0205 USDT |
| 2023-10-06 |
0.0213 USDT |
14,293,305.3909 |
0.0220 USDT |
0.0203 USDT |
0.0222 USDT |
0.0204 USDT |
| 2023-10-05 |
0.0221 USDT |
14,787,511.3855 |
0.0230 USDT |
0.0216 USDT |
0.0230 USDT |
0.0219 USDT |
| 2023-10-04 |
0.0228 USDT |
6,064,651.1275 |
0.0224 USDT |
0.0212 USDT |
0.0248 USDT |
0.0223 USDT |
| 2023-10-03 |
0.0215 USDT |
12,464,618.0732 |
0.0214 USDT |
0.0212 USDT |
0.0220 USDT |
0.0220 USDT |