Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-04 |
0.2976 USDT |
2,049,941.9116 |
0.3054 USDT |
0.2823 USDT |
0.3144 USDT |
0.2891 USDT |
| 2022-03-03 |
0.3227 USDT |
1,752,972.7945 |
0.3429 USDT |
0.3026 USDT |
0.3600 USDT |
0.3055 USDT |
| 2022-03-02 |
0.3088 USDT |
2,314,113.7029 |
0.3025 USDT |
0.2887 USDT |
0.3665 USDT |
0.3543 USDT |
| 2022-03-01 |
0.3128 USDT |
1,880,605.0088 |
0.3269 USDT |
0.2889 USDT |
0.3326 USDT |
0.3018 USDT |
| 2022-02-28 |
0.3028 USDT |
1,534,481.8179 |
0.2983 USDT |
0.2952 USDT |
0.3230 USDT |
0.3169 USDT |
| 2022-02-27 |
0.3117 USDT |
2,092,228.5984 |
0.3306 USDT |
0.3001 USDT |
0.3353 USDT |
0.3087 USDT |
| 2022-02-26 |
0.3378 USDT |
1,756,808.4353 |
0.3238 USDT |
0.3226 USDT |
0.3488 USDT |
0.3413 USDT |
| 2022-02-25 |
0.3248 USDT |
2,460,206.9126 |
0.3199 USDT |
0.3101 USDT |
0.3454 USDT |
0.3282 USDT |
| 2022-02-24 |
0.3077 USDT |
1,850,622.2694 |
0.3509 USDT |
0.2650 USDT |
0.3549 USDT |
0.2970 USDT |
| 2022-02-23 |
0.3826 USDT |
2,500,656.9412 |
0.3865 USDT |
0.3500 USDT |
0.4002 USDT |
0.3529 USDT |
| 2022-02-22 |
0.3864 USDT |
2,451,445.5185 |
0.4082 USDT |
0.3601 USDT |
0.4116 USDT |
0.3870 USDT |
| 2022-02-21 |
0.4440 USDT |
2,402,443.1417 |
0.4488 USDT |
0.4205 USDT |
0.4646 USDT |
0.4324 USDT |
| 2022-02-20 |
0.4725 USDT |
2,346,513.1244 |
0.4913 USDT |
0.4400 USDT |
0.4942 USDT |
0.4548 USDT |
| 2022-02-19 |
0.4851 USDT |
2,599,686.5626 |
0.4749 USDT |
0.4731 USDT |
0.5000 USDT |
0.4909 USDT |
| 2022-02-18 |
0.4738 USDT |
1,970,857.4587 |
0.4649 USDT |
0.4571 USDT |
0.4899 USDT |
0.4785 USDT |
| 2022-02-17 |
0.4988 USDT |
2,469,764.1933 |
0.5023 USDT |
0.4604 USDT |
0.5327 USDT |
0.4643 USDT |
| 2022-02-16 |
0.5342 USDT |
2,122,164.4038 |
0.5352 USDT |
0.5139 USDT |
0.5444 USDT |
0.5194 USDT |
| 2022-02-15 |
0.5260 USDT |
2,599,679.5542 |
0.5076 USDT |
0.4983 USDT |
0.5743 USDT |
0.5399 USDT |
| 2022-02-14 |
0.5236 USDT |
2,764,465.2252 |
0.5437 USDT |
0.4833 USDT |
0.5473 USDT |
0.4945 USDT |
| 2022-02-13 |
0.5806 USDT |
2,444,238.9837 |
0.5830 USDT |
0.5463 USDT |
0.5997 USDT |
0.5516 USDT |
| 2022-02-12 |
0.6135 USDT |
2,374,625.9542 |
0.6341 USDT |
0.5620 USDT |
0.6356 USDT |
0.5824 USDT |
| 2022-02-11 |
0.6983 USDT |
1,719,817.2150 |
0.7018 USDT |
0.6170 USDT |
0.7199 USDT |
0.6300 USDT |
| 2022-02-10 |
0.7203 USDT |
2,129,132.2983 |
0.7127 USDT |
0.6900 USDT |
0.7529 USDT |
0.7151 USDT |
| 2022-02-09 |
0.6992 USDT |
1,852,078.8658 |
0.7065 USDT |
0.6803 USDT |
0.7273 USDT |
0.7075 USDT |
| 2022-02-08 |
0.7026 USDT |
1,595,872.3362 |
0.7145 USDT |
0.6671 USDT |
0.7940 USDT |
0.6691 USDT |
| 2022-02-07 |
0.6677 USDT |
2,374,980.4512 |
0.6252 USDT |
0.6252 USDT |
0.7435 USDT |
0.7286 USDT |
| 2022-02-06 |
0.6154 USDT |
2,610,692.2866 |
0.6061 USDT |
0.6040 USDT |
0.6257 USDT |
0.6186 USDT |
| 2022-02-05 |
0.6376 USDT |
1,873,062.8905 |
0.6468 USDT |
0.5968 USDT |
0.6646 USDT |
0.6204 USDT |
| 2022-02-04 |
0.5872 USDT |
3,509,266.9610 |
0.5561 USDT |
0.5495 USDT |
0.6758 USDT |
0.6480 USDT |
| 2022-02-03 |
0.5409 USDT |
2,325,420.7398 |
0.5405 USDT |
0.5310 USDT |
0.5557 USDT |
0.5482 USDT |
| 2022-02-02 |
0.5467 USDT |
3,034,216.4255 |
0.5431 USDT |
0.5150 USDT |
0.5725 USDT |
0.5428 USDT |
| 2022-02-01 |
0.5555 USDT |
2,679,961.2139 |
0.5638 USDT |
0.5400 USDT |
0.5700 USDT |
0.5450 USDT |
| 2022-01-31 |
0.5655 USDT |
2,560,448.6824 |
0.5699 USDT |
0.5502 USDT |
0.5800 USDT |
0.5765 USDT |
| 2022-01-30 |
0.5743 USDT |
2,554,152.1631 |
0.5808 USDT |
0.5580 USDT |
0.5860 USDT |
0.5664 USDT |
| 2022-01-29 |
0.5791 USDT |
2,380,589.2507 |
0.5800 USDT |
0.5574 USDT |
0.5987 USDT |
0.5748 USDT |
| 2022-01-28 |
0.5740 USDT |
1,864,048.6806 |
0.5467 USDT |
0.5450 USDT |
0.6300 USDT |
0.5703 USDT |
| 2022-01-27 |
0.5672 USDT |
2,002,782.5342 |
0.5403 USDT |
0.5400 USDT |
0.5884 USDT |
0.5424 USDT |
| 2022-01-26 |
0.5543 USDT |
2,119,132.5204 |
0.5444 USDT |
0.5201 USDT |
0.6448 USDT |
0.5410 USDT |
| 2022-01-25 |
0.5610 USDT |
1,892,381.5092 |
0.5194 USDT |
0.5181 USDT |
0.5999 USDT |
0.5744 USDT |
| 2022-01-24 |
0.5916 USDT |
1,367,384.8660 |
0.6139 USDT |
0.5063 USDT |
0.6380 USDT |
0.5340 USDT |
| 2022-01-23 |
0.6252 USDT |
1,822,110.5918 |
0.6080 USDT |
0.6010 USDT |
0.6713 USDT |
0.6100 USDT |
| 2022-01-22 |
0.6818 USDT |
1,000,947.5542 |
0.7519 USDT |
0.6300 USDT |
0.7600 USDT |
0.6300 USDT |
| 2022-01-21 |
0.8144 USDT |
1,128,753.7766 |
0.8500 USDT |
0.7650 USDT |
0.8534 USDT |
0.7661 USDT |
| 2022-01-20 |
0.8882 USDT |
1,558,896.1547 |
0.8729 USDT |
0.8613 USDT |
0.9350 USDT |
0.8954 USDT |
| 2022-01-19 |
0.8657 USDT |
1,763,453.2667 |
0.8607 USDT |
0.8251 USDT |
0.9200 USDT |
0.8727 USDT |
| 2022-01-18 |
0.9152 USDT |
1,493,084.3941 |
0.9725 USDT |
0.8490 USDT |
0.9728 USDT |
0.8974 USDT |
| 2022-01-17 |
0.9394 USDT |
1,680,035.2904 |
0.9540 USDT |
0.8711 USDT |
0.9991 USDT |
0.9594 USDT |
| 2022-01-16 |
0.9612 USDT |
1,562,413.1271 |
0.9853 USDT |
0.9198 USDT |
0.9898 USDT |
0.9333 USDT |
| 2022-01-15 |
1.0026 USDT |
1,436,861.0981 |
0.9996 USDT |
0.9601 USDT |
1.0700 USDT |
0.9880 USDT |
| 2022-01-14 |
0.9751 USDT |
1,571,898.1383 |
0.9227 USDT |
0.9124 USDT |
1.0800 USDT |
1.0106 USDT |