Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.0650 USDT |
2,722,964.0544 |
0.0658 USDT |
0.0627 USDT |
0.0662 USDT |
0.0649 USDT |
| 2024-04-30 |
0.0694 USDT |
2,144,302.9275 |
0.0702 USDT |
0.0650 USDT |
0.0719 USDT |
0.0660 USDT |
| 2024-04-29 |
0.0717 USDT |
2,048,511.8054 |
0.0738 USDT |
0.0691 USDT |
0.0744 USDT |
0.0706 USDT |
| 2024-04-28 |
0.0720 USDT |
2,258,643.0689 |
0.0722 USDT |
0.0671 USDT |
0.0752 USDT |
0.0738 USDT |
| 2024-04-27 |
0.0739 USDT |
2,180,198.4910 |
0.0777 USDT |
0.0698 USDT |
0.0789 USDT |
0.0716 USDT |
| 2024-04-26 |
0.0800 USDT |
1,973,769.2365 |
0.0815 USDT |
0.0760 USDT |
0.0816 USDT |
0.0776 USDT |
| 2024-04-25 |
0.0808 USDT |
2,116,685.9866 |
0.0814 USDT |
0.0788 USDT |
0.0817 USDT |
0.0809 USDT |
| 2024-04-24 |
0.0878 USDT |
1,891,565.6361 |
0.0938 USDT |
0.0773 USDT |
0.0941 USDT |
0.0820 USDT |
| 2024-04-23 |
0.0878 USDT |
2,394,452.4031 |
0.0833 USDT |
0.0799 USDT |
0.0983 USDT |
0.0943 USDT |
| 2024-04-22 |
0.0795 USDT |
1,128,550.1288 |
0.0797 USDT |
0.0758 USDT |
0.0835 USDT |
0.0835 USDT |
| 2024-04-21 |
0.0780 USDT |
1,937,658.5101 |
0.0762 USDT |
0.0761 USDT |
0.0822 USDT |
0.0798 USDT |
| 2024-04-20 |
0.0730 USDT |
2,391,578.5315 |
0.0728 USDT |
0.0713 USDT |
0.0767 USDT |
0.0755 USDT |
| 2024-04-19 |
0.0750 USDT |
1,800,925.9742 |
0.0776 USDT |
0.0701 USDT |
0.0776 USDT |
0.0738 USDT |
| 2024-04-18 |
0.0794 USDT |
2,240,629.8925 |
0.0831 USDT |
0.0720 USDT |
0.0836 USDT |
0.0772 USDT |
| 2024-04-17 |
0.0851 USDT |
1,981,078.4425 |
0.0863 USDT |
0.0802 USDT |
0.0886 USDT |
0.0845 USDT |
| 2024-04-16 |
0.0833 USDT |
2,162,187.1066 |
0.0830 USDT |
0.0788 USDT |
0.0885 USDT |
0.0868 USDT |
| 2024-04-15 |
0.0782 USDT |
2,184,668.6575 |
0.0738 USDT |
0.0721 USDT |
0.0870 USDT |
0.0836 USDT |
| 2024-04-14 |
0.0719 USDT |
2,480,232.9430 |
0.0685 USDT |
0.0669 USDT |
0.0763 USDT |
0.0721 USDT |
| 2024-04-13 |
0.0769 USDT |
2,457,560.0721 |
0.0773 USDT |
0.0645 USDT |
0.0826 USDT |
0.0685 USDT |
| 2024-04-12 |
0.0890 USDT |
1,550,236.8949 |
0.0953 USDT |
0.0759 USDT |
0.0956 USDT |
0.0793 USDT |
| 2024-04-11 |
0.0959 USDT |
1,620,302.3608 |
0.0996 USDT |
0.0935 USDT |
0.0997 USDT |
0.0943 USDT |
| 2024-04-10 |
0.1028 USDT |
1,867,169.0700 |
0.1054 USDT |
0.0977 USDT |
0.1067 USDT |
0.0996 USDT |
| 2024-04-09 |
0.1049 USDT |
1,720,345.4465 |
0.1070 USDT |
0.1023 USDT |
0.1088 USDT |
0.1046 USDT |
| 2024-04-08 |
0.0996 USDT |
2,150,055.9172 |
0.0956 USDT |
0.0952 USDT |
0.1122 USDT |
0.1070 USDT |
| 2024-04-07 |
0.0943 USDT |
1,635,698.6342 |
0.0949 USDT |
0.0934 USDT |
0.0968 USDT |
0.0951 USDT |
| 2024-04-06 |
0.0927 USDT |
1,587,167.1386 |
0.0913 USDT |
0.0904 USDT |
0.0959 USDT |
0.0952 USDT |
| 2024-04-05 |
0.0923 USDT |
1,825,382.5391 |
0.0947 USDT |
0.0903 USDT |
0.0967 USDT |
0.0917 USDT |
| 2024-04-04 |
0.0951 USDT |
2,048,780.4400 |
0.0962 USDT |
0.0900 USDT |
0.0979 USDT |
0.0951 USDT |
| 2024-04-03 |
0.0969 USDT |
1,864,527.9050 |
0.0995 USDT |
0.0925 USDT |
0.0998 USDT |
0.0958 USDT |
| 2024-04-02 |
0.1037 USDT |
2,882,718.1747 |
0.1208 USDT |
0.0897 USDT |
0.1210 USDT |
0.0977 USDT |
| 2024-04-01 |
0.1212 USDT |
1,664,729.9241 |
0.1268 USDT |
0.1133 USDT |
0.1279 USDT |
0.1220 USDT |
| 2024-03-31 |
0.1334 USDT |
1,399,259.0136 |
0.1380 USDT |
0.1230 USDT |
0.1382 USDT |
0.1293 USDT |
| 2024-03-30 |
0.1304 USDT |
1,456,901.1142 |
0.1269 USDT |
0.1233 USDT |
0.1386 USDT |
0.1358 USDT |
| 2024-03-29 |
0.1285 USDT |
1,554,776.3193 |
0.1297 USDT |
0.1208 USDT |
0.1341 USDT |
0.1262 USDT |
| 2024-03-28 |
0.1379 USDT |
1,612,878.0121 |
0.1347 USDT |
0.1335 USDT |
0.1428 USDT |
0.1355 USDT |
| 2024-03-27 |
0.1422 USDT |
2,604,267.0232 |
0.1511 USDT |
0.1300 USDT |
0.1590 USDT |
0.1344 USDT |
| 2024-03-26 |
0.1580 USDT |
8,069,331.8426 |
0.1155 USDT |
0.1120 USDT |
0.2000 USDT |
0.1512 USDT |
| 2024-03-25 |
0.1215 USDT |
2,530,891.3626 |
0.1279 USDT |
0.1037 USDT |
0.1377 USDT |
0.1150 USDT |
| 2024-03-24 |
0.1120 USDT |
1,558,149.9538 |
0.1111 USDT |
0.1092 USDT |
0.1182 USDT |
0.1123 USDT |
| 2024-03-23 |
0.1116 USDT |
1,774,815.4843 |
0.1082 USDT |
0.1077 USDT |
0.1196 USDT |
0.1110 USDT |
| 2024-03-22 |
0.1052 USDT |
1,626,955.1876 |
0.1056 USDT |
0.1010 USDT |
0.1111 USDT |
0.1080 USDT |
| 2024-03-21 |
0.1111 USDT |
1,762,540.4580 |
0.1106 USDT |
0.1046 USDT |
0.1160 USDT |
0.1072 USDT |
| 2024-03-20 |
0.1102 USDT |
1,868,975.4516 |
0.1147 USDT |
0.1037 USDT |
0.1165 USDT |
0.1102 USDT |
| 2024-03-19 |
0.1058 USDT |
2,484,168.5184 |
0.1149 USDT |
0.0907 USDT |
0.1271 USDT |
0.1147 USDT |
| 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 |