Crypto exchange Kucoin
Market Firecoin (FIRE) / Tether (USDT)
Identifier on Kucoin: FIRE-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.1467 USDT | 599,064.9463 FIRE | 1.1601 USDT | 1.1317 USDT | 1.1632 USDT | 1.1384 USDT |
| 2024-04-28 | 1.2027 USDT | 2,846,796.7889 FIRE | 1.1925 USDT | 1.1659 USDT | 1.2733 USDT | 1.1694 USDT |
| 2024-04-27 | 1.1624 USDT | 2,907,081.6465 FIRE | 1.2111 USDT | 1.0971 USDT | 1.2150 USDT | 1.1934 USDT |
| 2024-04-26 | 1.1814 USDT | 2,927,801.6619 FIRE | 1.1841 USDT | 1.1404 USDT | 1.2174 USDT | 1.2068 USDT |
| 2024-04-25 | 1.2005 USDT | 1,442,570.5682 FIRE | 1.2282 USDT | 1.1646 USDT | 1.2575 USDT | 1.1738 USDT |
| 2024-04-24 | 1.2736 USDT | 1,295,073.9489 FIRE | 1.2790 USDT | 1.1954 USDT | 1.3419 USDT | 1.2295 USDT |
| 2024-04-23 | 1.2950 USDT | 939,050.3407 FIRE | 1.3098 USDT | 1.2535 USDT | 1.3867 USDT | 1.2836 USDT |
| 2024-04-22 | 1.2640 USDT | 822,335.6681 FIRE | 1.1954 USDT | 1.1848 USDT | 1.3918 USDT | 1.2870 USDT |
| 2024-04-21 | 1.2525 USDT | 791,322.2869 FIRE | 1.2377 USDT | 1.1792 USDT | 1.3100 USDT | 1.1907 USDT |
| 2024-04-20 | 1.2289 USDT | 753,689.6529 FIRE | 1.2105 USDT | 1.1769 USDT | 1.2884 USDT | 1.2383 USDT |
| 2024-04-19 | 1.1790 USDT | 1,342,308.0922 FIRE | 1.0761 USDT | 1.0618 USDT | 1.3500 USDT | 1.2205 USDT |
| 2024-04-18 | 1.0897 USDT | 1,144,694.3264 FIRE | 1.1058 USDT | 1.0545 USDT | 1.1334 USDT | 1.0738 USDT |
| 2024-04-17 | 1.1502 USDT | 1,074,721.6882 FIRE | 1.1952 USDT | 1.0783 USDT | 1.2306 USDT | 1.1073 USDT |
| 2024-04-16 | 1.1002 USDT | 1,204,559.3013 FIRE | 1.0404 USDT | 0.9903 USDT | 1.2900 USDT | 1.1972 USDT |
| 2024-04-15 | 1.0092 USDT | 1,027,288.3347 FIRE | 0.9352 USDT | 0.9346 USDT | 1.0532 USDT | 1.0348 USDT |
| 2024-04-14 | 0.9331 USDT | 1,271,890.9125 FIRE | 0.9337 USDT | 0.9063 USDT | 0.9754 USDT | 0.9473 USDT |
| 2024-04-13 | 1.0104 USDT | 1,057,090.9265 FIRE | 1.0344 USDT | 0.9330 USDT | 1.0541 USDT | 0.9346 USDT |
| 2024-04-12 | 1.1185 USDT | 1,207,178.7451 FIRE | 1.0857 USDT | 1.0528 USDT | 1.1939 USDT | 1.0576 USDT |
| 2024-04-11 | 1.0923 USDT | 1,244,853.7516 FIRE | 1.0614 USDT | 1.0503 USDT | 1.1662 USDT | 1.0873 USDT |
| 2024-04-10 | 1.0664 USDT | 1,133,507.6708 FIRE | 1.1029 USDT | 1.0401 USDT | 1.1071 USDT | 1.0665 USDT |
| 2024-04-09 | 1.1243 USDT | 872,658.8046 FIRE | 1.1940 USDT | 1.0727 USDT | 1.1986 USDT | 1.1030 USDT |
| 2024-04-08 | 1.2314 USDT | 732,707.0262 FIRE | 1.2566 USDT | 1.1932 USDT | 1.2633 USDT | 1.1935 USDT |
| 2024-04-07 | 1.2269 USDT | 1,200,966.9340 FIRE | 1.1819 USDT | 1.1552 USDT | 1.3528 USDT | 1.2511 USDT |
| 2024-04-06 | 1.0999 USDT | 1,402,107.2554 FIRE | 1.0748 USDT | 1.0489 USDT | 1.3254 USDT | 1.1594 USDT |
| 2024-04-05 | 1.1492 USDT | 1,257,694.7920 FIRE | 1.3255 USDT | 0.9250 USDT | 1.3358 USDT | 1.0739 USDT |
| 2024-04-04 | 1.2597 USDT | 1,214,231.2815 FIRE | 1.1924 USDT | 1.1606 USDT | 1.3990 USDT | 1.2987 USDT |
| 2024-04-03 | 1.1139 USDT | 1,304,306.8078 FIRE | 1.0843 USDT | 1.0328 USDT | 1.1958 USDT | 1.1894 USDT |
| 2024-04-02 | 0.9666 USDT | 993,612.0678 FIRE | 0.9359 USDT | 0.9200 USDT | 1.0369 USDT | 1.0341 USDT |
| 2024-04-01 | 0.9385 USDT | 1,036,317.6805 FIRE | 0.9562 USDT | 0.9173 USDT | 0.9688 USDT | 0.9420 USDT |
| 2024-03-31 | 0.9516 USDT | 1,037,200.1253 FIRE | 0.9603 USDT | 0.9319 USDT | 0.9733 USDT | 0.9725 USDT |
| 2024-03-30 | 0.9589 USDT | 1,192,189.4598 FIRE | 0.9282 USDT | 0.8976 USDT | 1.0223 USDT | 0.9653 USDT |
| 2024-03-29 | 0.9109 USDT | 1,041,817.6470 FIRE | 0.8976 USDT | 0.8928 USDT | 0.9700 USDT | 0.9157 USDT |
| 2024-03-28 | 0.8966 USDT | 1,147,177.7019 FIRE | 0.9019 USDT | 0.8817 USDT | 0.9072 USDT | 0.8986 USDT |
| 2024-03-27 | 0.8999 USDT | 970,442.8612 FIRE | 0.9005 USDT | 0.8873 USDT | 0.9105 USDT | 0.8987 USDT |
| 2024-03-26 | 0.9486 USDT | 999,076.7434 FIRE | 0.9690 USDT | 0.8900 USDT | 1.0100 USDT | 0.8999 USDT |
| 2024-03-25 | 0.9359 USDT | 1,117,256.5520 FIRE | 0.8998 USDT | 0.8970 USDT | 0.9859 USDT | 0.9711 USDT |
| 2024-03-24 | 0.8928 USDT | 922,313.6161 FIRE | 0.8896 USDT | 0.8823 USDT | 0.9027 USDT | 0.8943 USDT |
| 2024-03-23 | 0.8930 USDT | 1,029,607.3976 FIRE | 0.8960 USDT | 0.8700 USDT | 0.9124 USDT | 0.8971 USDT |
| 2024-03-22 | 0.9211 USDT | 1,004,753.6300 FIRE | 0.9330 USDT | 0.8872 USDT | 0.9558 USDT | 0.8904 USDT |
| 2024-03-21 | 0.9701 USDT | 880,748.8679 FIRE | 0.9965 USDT | 0.9330 USDT | 1.0056 USDT | 0.9409 USDT |
| 2024-03-20 | 0.9847 USDT | 910,520.6438 FIRE | 1.0051 USDT | 0.9147 USDT | 1.0100 USDT | 0.9898 USDT |
| 2024-03-19 | 0.9989 USDT | 1,107,266.8186 FIRE | 1.0041 USDT | 0.9636 USDT | 1.0200 USDT | 0.9995 USDT |
| 2024-03-18 | 0.9700 USDT | 1,777,777.8370 FIRE | 0.9081 USDT | 0.8980 USDT | 1.0363 USDT | 1.0118 USDT |
| 2024-03-17 | 0.8744 USDT | 2,132,969.5810 FIRE | 0.8480 USDT | 0.8281 USDT | 0.9175 USDT | 0.9055 USDT |
| 2024-03-16 | 0.8623 USDT | 1,979,417.8276 FIRE | 0.8726 USDT | 0.8306 USDT | 0.9192 USDT | 0.8543 USDT |
| 2024-03-15 | 0.8741 USDT | 2,067,512.4123 FIRE | 0.9084 USDT | 0.8165 USDT | 0.9258 USDT | 0.8704 USDT |
| 2024-03-14 | 0.9286 USDT | 2,016,656.4108 FIRE | 0.9618 USDT | 0.8901 USDT | 0.9737 USDT | 0.9084 USDT |
| 2024-03-13 | 0.9445 USDT | 2,105,492.6755 FIRE | 0.9327 USDT | 0.9088 USDT | 1.0500 USDT | 0.9592 USDT |
| 2024-03-12 | 0.9569 USDT | 2,093,238.1473 FIRE | 1.0052 USDT | 0.9113 USDT | 1.0229 USDT | 0.9288 USDT |
| 2024-03-11 | 1.0326 USDT | 1,772,411.6607 FIRE | 1.1242 USDT | 0.9552 USDT | 1.1286 USDT | 0.9839 USDT |
12