Identifier on Huobi: flrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
0.0386 USDT |
9,373,972.8172 |
0.0386 USDT |
0.0378 USDT |
0.0381 USDT |
0.0387 USDT |
| 2023-02-28 |
0.0389 USDT |
9,122,559.8354 |
0.0392 USDT |
0.0346 USDT |
0.0386 USDT |
0.0389 USDT |
| 2023-02-27 |
0.0391 USDT |
5,592,242.1522 |
0.0391 USDT |
0.0385 USDT |
0.0387 USDT |
0.0390 USDT |
| 2023-02-26 |
0.0393 USDT |
1,447,167.5465 |
0.0395 USDT |
0.0385 USDT |
0.0389 USDT |
0.0390 USDT |
| 2023-02-25 |
0.0404 USDT |
1,150,802.3137 |
0.0400 USDT |
0.0386 USDT |
0.0387 USDT |
0.0387 USDT |
| 2023-02-24 |
0.0402 USDT |
2,402,432.0089 |
0.0414 USDT |
0.0394 USDT |
0.0400 USDT |
0.0398 USDT |
| 2023-02-23 |
0.0421 USDT |
1,704,169.8451 |
0.0421 USDT |
0.0414 USDT |
0.0415 USDT |
0.0414 USDT |
| 2023-02-22 |
0.0426 USDT |
4,654,110.7132 |
0.0425 USDT |
0.0410 USDT |
0.0415 USDT |
0.0422 USDT |
| 2023-02-21 |
0.0408 USDT |
1,279,793.2657 |
0.0413 USDT |
0.0397 USDT |
0.0401 USDT |
0.0402 USDT |
| 2023-02-20 |
0.0405 USDT |
678,618.4897 |
0.0402 USDT |
0.0400 USDT |
0.0402 USDT |
0.0405 USDT |
| 2023-02-19 |
0.0403 USDT |
546,944.2470 |
0.0403 USDT |
0.0400 USDT |
0.0400 USDT |
0.0402 USDT |
| 2023-02-18 |
0.0402 USDT |
895,332.5244 |
0.0401 USDT |
0.0400 USDT |
0.0401 USDT |
0.0401 USDT |
| 2023-02-17 |
0.0401 USDT |
1,074,136.4961 |
0.0400 USDT |
0.0397 USDT |
0.0400 USDT |
0.0403 USDT |
| 2023-02-16 |
0.0419 USDT |
3,787,846.8806 |
0.0427 USDT |
0.0408 USDT |
0.0412 USDT |
0.0409 USDT |
| 2023-02-15 |
0.0428 USDT |
4,696,009.0715 |
0.0420 USDT |
0.0411 USDT |
0.0414 USDT |
0.0427 USDT |
| 2023-02-14 |
0.0404 USDT |
1,755,480.2695 |
0.0392 USDT |
0.0390 USDT |
0.0392 USDT |
0.0415 USDT |
| 2023-02-13 |
0.0392 USDT |
1,323,418.5533 |
0.0400 USDT |
0.0378 USDT |
0.0385 USDT |
0.0392 USDT |
| 2023-02-12 |
0.0405 USDT |
1,047,828.4470 |
0.0406 USDT |
0.0398 USDT |
0.0401 USDT |
0.0398 USDT |
| 2023-02-11 |
0.0405 USDT |
2,368,331.0467 |
0.0412 USDT |
0.0395 USDT |
0.0397 USDT |
0.0407 USDT |
| 2023-02-10 |
0.0384 USDT |
1,151,581.5368 |
0.0375 USDT |
0.0374 USDT |
0.0375 USDT |
0.0390 USDT |
| 2023-02-09 |
0.0397 USDT |
1,329,869.7598 |
0.0404 USDT |
0.0377 USDT |
0.0382 USDT |
0.0377 USDT |
| 2023-02-08 |
0.0405 USDT |
2,344,329.9352 |
0.0404 USDT |
0.0399 USDT |
0.0399 USDT |
0.0399 USDT |
| 2023-02-07 |
0.0396 USDT |
2,452,023.0155 |
0.0390 USDT |
0.0389 USDT |
0.0390 USDT |
0.0401 USDT |
| 2023-02-06 |
0.0397 USDT |
872,202.6100 |
0.0389 USDT |
0.0389 USDT |
0.0390 USDT |
0.0392 USDT |
| 2023-02-05 |
0.0406 USDT |
1,298,201.5281 |
0.0407 USDT |
0.0390 USDT |
0.0392 USDT |
0.0392 USDT |
| 2023-02-04 |
0.0408 USDT |
1,147,844.5081 |
0.0406 USDT |
0.0402 USDT |
0.0403 USDT |
0.0404 USDT |
| 2023-02-03 |
0.0412 USDT |
1,416,945.1142 |
0.0419 USDT |
0.0406 USDT |
0.0409 USDT |
0.0409 USDT |
| 2023-02-02 |
0.0431 USDT |
1,262,556.8110 |
0.0434 USDT |
0.0426 USDT |
0.0429 USDT |
0.0429 USDT |
| 2023-02-01 |
0.0429 USDT |
1,751,110.7080 |
0.0449 USDT |
0.0412 USDT |
0.0415 USDT |
0.0415 USDT |
| 2023-01-31 |
0.0434 USDT |
2,257,225.1679 |
0.0437 USDT |
0.0427 USDT |
0.0430 USDT |
0.0438 USDT |
| 2023-01-30 |
0.0460 USDT |
6,832,719.1194 |
0.0462 USDT |
0.0431 USDT |
0.0441 USDT |
0.0432 USDT |
| 2023-01-29 |
0.0449 USDT |
3,022,356.2096 |
0.0449 USDT |
0.0421 USDT |
0.0424 USDT |
0.0440 USDT |
| 2023-01-28 |
0.0415 USDT |
1,990,079.9986 |
0.0387 USDT |
0.0378 USDT |
0.0383 USDT |
0.0415 USDT |
| 2023-01-27 |
0.0369 USDT |
720,973.8715 |
0.0358 USDT |
0.0353 USDT |
0.0356 USDT |
0.0387 USDT |
| 2023-01-26 |
0.0372 USDT |
1,425,748.6129 |
0.0364 USDT |
0.0360 USDT |
0.0363 USDT |
0.0366 USDT |
| 2023-01-25 |
0.0351 USDT |
1,779,175.9949 |
0.0358 USDT |
0.0347 USDT |
0.0349 USDT |
0.0351 USDT |
| 2023-01-24 |
0.0381 USDT |
1,565,870.4599 |
0.0393 USDT |
0.0355 USDT |
0.0360 USDT |
0.0356 USDT |
| 2023-01-23 |
0.0401 USDT |
1,186,228.8005 |
0.0402 USDT |
0.0395 USDT |
0.0395 USDT |
0.0395 USDT |
| 2023-01-22 |
0.0402 USDT |
957,129.4873 |
0.0407 USDT |
0.0397 USDT |
0.0398 USDT |
0.0401 USDT |
| 2023-01-21 |
0.0404 USDT |
1,373,386.1944 |
0.0402 USDT |
0.0401 USDT |
0.0403 USDT |
0.0405 USDT |
| 2023-01-20 |
0.0397 USDT |
1,414,692.1139 |
0.0404 USDT |
0.0391 USDT |
0.0394 USDT |
0.0401 USDT |
| 2023-01-19 |
0.0401 USDT |
2,669,130.8024 |
0.0405 USDT |
0.0393 USDT |
0.0396 USDT |
0.0406 USDT |
| 2023-01-18 |
0.0406 USDT |
8,132,028.1375 |
0.0422 USDT |
0.0386 USDT |
0.0403 USDT |
0.0404 USDT |
| 2023-01-17 |
0.0428 USDT |
25,921,868.6738 |
0.0433 USDT |
0.0419 USDT |
0.0422 USDT |
0.0424 USDT |
| 2023-01-16 |
0.0435 USDT |
25,087,831.9068 |
0.0432 USDT |
0.0423 USDT |
0.0431 USDT |
0.0434 USDT |
| 2023-01-15 |
0.0432 USDT |
28,788,794.3324 |
0.0433 USDT |
0.0422 USDT |
0.0428 USDT |
0.0432 USDT |
| 2023-01-14 |
0.0439 USDT |
34,474,079.7066 |
0.0425 USDT |
0.0410 USDT |
0.0430 USDT |
0.0432 USDT |
| 2023-01-13 |
0.0431 USDT |
38,931,448.4252 |
0.0438 USDT |
0.0412 USDT |
0.0428 USDT |
0.0427 USDT |
| 2023-01-12 |
0.0435 USDT |
28,686,122.9778 |
0.0453 USDT |
0.0416 USDT |
0.0430 USDT |
0.0438 USDT |
| 2023-01-11 |
0.0446 USDT |
100,654,038.9723 |
0.0409 USDT |
0.0389 USDT |
0.0420 USDT |
0.0473 USDT |