Identifier on Kucoin: FLAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
0.0068 USDT |
498,500.1769 |
0.0066 USDT |
0.0064 USDT |
0.0074 USDT |
0.0072 USDT |
| 2025-03-07 |
0.0061 USDT |
6,275,565.4041 |
0.0060 USDT |
0.0057 USDT |
0.0070 USDT |
0.0067 USDT |
| 2025-03-06 |
0.0067 USDT |
1,752,526.1442 |
0.0063 USDT |
0.0062 USDT |
0.0071 USDT |
0.0067 USDT |
| 2025-03-05 |
0.0062 USDT |
3,846,029.1343 |
0.0063 USDT |
0.0060 USDT |
0.0068 USDT |
0.0062 USDT |
| 2025-03-04 |
0.0065 USDT |
3,104,177.6511 |
0.0071 USDT |
0.0056 USDT |
0.0072 USDT |
0.0065 USDT |
| 2025-03-03 |
0.0074 USDT |
4,059,313.1594 |
0.0079 USDT |
0.0070 USDT |
0.0079 USDT |
0.0072 USDT |
| 2025-03-02 |
0.0076 USDT |
436,343.4082 |
0.0077 USDT |
0.0073 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-03-01 |
0.0080 USDT |
4,775,760.5874 |
0.0074 USDT |
0.0072 USDT |
0.0098 USDT |
0.0078 USDT |
| 2025-02-28 |
0.0076 USDT |
3,924,240.5123 |
0.0080 USDT |
0.0071 USDT |
0.0082 USDT |
0.0074 USDT |
| 2025-02-27 |
0.0082 USDT |
9,794,996.4502 |
0.0085 USDT |
0.0082 USDT |
0.0088 USDT |
0.0085 USDT |
| 2025-02-26 |
0.0083 USDT |
8,391,229.4875 |
0.0083 USDT |
0.0081 USDT |
0.0088 USDT |
0.0085 USDT |
| 2025-02-25 |
0.0083 USDT |
13,244,912.6690 |
0.0091 USDT |
0.0080 USDT |
0.0091 USDT |
0.0081 USDT |
| 2025-02-24 |
0.0095 USDT |
8,644,021.4622 |
0.0092 USDT |
0.0089 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-02-23 |
0.0093 USDT |
144,250.2566 |
0.0093 USDT |
0.0089 USDT |
0.0097 USDT |
0.0092 USDT |
| 2025-02-22 |
0.0095 USDT |
4,025,950.9143 |
0.0098 USDT |
0.0089 USDT |
0.0098 USDT |
0.0092 USDT |
| 2025-02-21 |
0.0101 USDT |
2,807,780.9491 |
0.0096 USDT |
0.0093 USDT |
0.0104 USDT |
0.0100 USDT |
| 2025-02-20 |
0.0099 USDT |
6,534,977.9770 |
0.0107 USDT |
0.0092 USDT |
0.0111 USDT |
0.0096 USDT |
| 2025-02-19 |
0.0107 USDT |
1,879,790.9004 |
0.0097 USDT |
0.0087 USDT |
0.0128 USDT |
0.0105 USDT |
| 2025-02-18 |
0.0104 USDT |
4,872,795.9575 |
0.0106 USDT |
0.0089 USDT |
0.0109 USDT |
0.0095 USDT |
| 2025-02-17 |
0.0112 USDT |
4,765,201.6477 |
0.0108 USDT |
0.0100 USDT |
0.0116 USDT |
0.0108 USDT |
| 2025-02-16 |
0.0107 USDT |
2,651,465.7783 |
0.0115 USDT |
0.0103 USDT |
0.0115 USDT |
0.0109 USDT |
| 2025-02-15 |
0.0122 USDT |
5,546,223.1805 |
0.0099 USDT |
0.0098 USDT |
0.0160 USDT |
0.0127 USDT |
| 2025-02-14 |
0.0097 USDT |
6,832,845.1944 |
0.0097 USDT |
0.0096 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-02-13 |
0.0099 USDT |
4,766,222.9120 |
0.0100 USDT |
0.0097 USDT |
0.0100 USDT |
0.0097 USDT |
| 2025-02-12 |
0.0102 USDT |
7,627,982.8883 |
0.0107 USDT |
0.0097 USDT |
0.0111 USDT |
0.0099 USDT |
| 2025-02-11 |
0.0116 USDT |
8,167,418.9662 |
0.0112 USDT |
0.0098 USDT |
0.0126 USDT |
0.0106 USDT |
| 2025-02-10 |
0.0111 USDT |
2,918,667.3092 |
0.0110 USDT |
0.0108 USDT |
0.0124 USDT |
0.0114 USDT |
| 2025-02-09 |
0.0127 USDT |
1,877,058.4328 |
0.0111 USDT |
0.0108 USDT |
0.0139 USDT |
0.0118 USDT |
| 2025-02-08 |
0.0099 USDT |
4,968,026.6972 |
0.0109 USDT |
0.0093 USDT |
0.0109 USDT |
0.0098 USDT |
| 2025-02-07 |
0.0109 USDT |
5,514,451.4444 |
0.0100 USDT |
0.0098 USDT |
0.0122 USDT |
0.0108 USDT |
| 2025-02-06 |
0.0104 USDT |
8,807,806.8680 |
0.0109 USDT |
0.0101 USDT |
0.0115 USDT |
0.0102 USDT |
| 2025-02-05 |
0.0111 USDT |
8,287,493.2042 |
0.0115 USDT |
0.0102 USDT |
0.0116 USDT |
0.0109 USDT |
| 2025-02-04 |
0.0117 USDT |
6,351,879.7639 |
0.0134 USDT |
0.0113 USDT |
0.0134 USDT |
0.0115 USDT |
| 2025-02-03 |
0.0106 USDT |
7,704,652.5381 |
0.0110 USDT |
0.0104 USDT |
0.0120 USDT |
0.0118 USDT |
| 2025-02-02 |
0.0121 USDT |
2,377,461.1423 |
0.0135 USDT |
0.0118 USDT |
0.0135 USDT |
0.0118 USDT |
| 2025-02-01 |
0.0133 USDT |
690,109.2638 |
0.0141 USDT |
0.0120 USDT |
0.0147 USDT |
0.0130 USDT |
| 2025-01-31 |
0.0146 USDT |
4,198,097.9386 |
0.0138 USDT |
0.0134 USDT |
0.0160 USDT |
0.0148 USDT |
| 2025-01-30 |
0.0137 USDT |
3,014,415.0423 |
0.0139 USDT |
0.0131 USDT |
0.0148 USDT |
0.0142 USDT |
| 2025-01-29 |
0.0152 USDT |
5,220,180.8326 |
0.0179 USDT |
0.0137 USDT |
0.0191 USDT |
0.0142 USDT |
| 2025-01-28 |
0.0144 USDT |
6,178,657.4180 |
0.0145 USDT |
0.0138 USDT |
0.0180 USDT |
0.0172 USDT |
| 2025-01-27 |
0.0146 USDT |
6,797,573.4971 |
0.0167 USDT |
0.0141 USDT |
0.0174 USDT |
0.0147 USDT |
| 2025-01-26 |
0.0165 USDT |
4,879,953.2199 |
0.0170 USDT |
0.0157 USDT |
0.0170 USDT |
0.0164 USDT |
| 2025-01-25 |
0.0169 USDT |
471,523.3241 |
0.0174 USDT |
0.0163 USDT |
0.0174 USDT |
0.0166 USDT |
| 2025-01-24 |
0.0157 USDT |
6,271,818.5097 |
0.0155 USDT |
0.0151 USDT |
0.0175 USDT |
0.0173 USDT |
| 2025-01-23 |
0.0163 USDT |
4,970,860.0232 |
0.0170 USDT |
0.0152 USDT |
0.0175 USDT |
0.0160 USDT |
| 2025-01-22 |
0.0171 USDT |
4,099,400.4664 |
0.0183 USDT |
0.0150 USDT |
0.0186 USDT |
0.0156 USDT |
| 2025-01-21 |
0.0186 USDT |
7,073,751.1844 |
0.0184 USDT |
0.0181 USDT |
0.0193 USDT |
0.0193 USDT |
| 2025-01-20 |
0.0185 USDT |
6,255,792.0557 |
0.0193 USDT |
0.0172 USDT |
0.0198 USDT |
0.0186 USDT |
| 2025-01-19 |
0.0198 USDT |
650,491.5429 |
0.0208 USDT |
0.0191 USDT |
0.0208 USDT |
0.0201 USDT |
| 2025-01-18 |
0.0216 USDT |
233,158.6629 |
0.0216 USDT |
0.0213 USDT |
0.0222 USDT |
0.0213 USDT |