Identifier on Huobi: flrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0339 USDT |
34,076,240.4914 |
0.0359 USDT |
0.0318 USDT |
0.0324 USDT |
0.0322 USDT |
| 2024-03-17 |
0.0332 USDT |
27,051,850.7411 |
0.0323 USDT |
0.0316 USDT |
0.0327 USDT |
0.0340 USDT |
| 2024-03-16 |
0.0348 USDT |
26,687,284.5706 |
0.0366 USDT |
0.0316 USDT |
0.0326 USDT |
0.0320 USDT |
| 2024-03-15 |
0.0363 USDT |
31,203,214.9713 |
0.0384 USDT |
0.0351 USDT |
0.0361 USDT |
0.0366 USDT |
| 2024-03-14 |
0.0393 USDT |
18,887,003.2110 |
0.0397 USDT |
0.0369 USDT |
0.0381 USDT |
0.0385 USDT |
| 2024-03-13 |
0.0392 USDT |
16,978,165.9603 |
0.0389 USDT |
0.0383 USDT |
0.0391 USDT |
0.0393 USDT |
| 2024-03-12 |
0.0399 USDT |
28,786,039.9250 |
0.0409 USDT |
0.0376 USDT |
0.0388 USDT |
0.0390 USDT |
| 2024-03-11 |
0.0411 USDT |
24,607,916.2481 |
0.0409 USDT |
0.0390 USDT |
0.0406 USDT |
0.0407 USDT |
| 2024-03-10 |
0.0420 USDT |
19,519,907.7384 |
0.0409 USDT |
0.0403 USDT |
0.0409 USDT |
0.0409 USDT |
| 2024-03-09 |
0.0413 USDT |
17,165,674.2893 |
0.0412 USDT |
0.0407 USDT |
0.0411 USDT |
0.0411 USDT |
| 2024-03-08 |
0.0410 USDT |
30,272,152.6127 |
0.0419 USDT |
0.0401 USDT |
0.0406 USDT |
0.0405 USDT |
| 2024-03-07 |
0.0411 USDT |
12,835,548.3821 |
0.0408 USDT |
0.0401 USDT |
0.0402 USDT |
0.0401 USDT |
| 2024-03-06 |
0.0395 USDT |
24,430,641.9067 |
0.0390 USDT |
0.0380 USDT |
0.0390 USDT |
0.0389 USDT |
| 2024-03-05 |
0.0426 USDT |
11,025,994.0985 |
0.0414 USDT |
0.0397 USDT |
0.0403 USDT |
0.0409 USDT |
| 2024-03-04 |
0.0427 USDT |
6,048,928.4524 |
0.0443 USDT |
0.0402 USDT |
0.0412 USDT |
0.0418 USDT |
| 2024-03-03 |
0.0453 USDT |
1,762,339.1575 |
0.0458 USDT |
0.0438 USDT |
0.0445 USDT |
0.0445 USDT |
| 2024-03-02 |
0.0460 USDT |
2,549,811.9051 |
0.0461 USDT |
0.0450 USDT |
0.0456 USDT |
0.0476 USDT |
| 2024-03-01 |
0.0466 USDT |
9,776,982.8682 |
0.0460 USDT |
0.0452 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-02-29 |
0.0477 USDT |
2,572,945.5803 |
0.0482 USDT |
0.0464 USDT |
0.0471 USDT |
0.0469 USDT |
| 2024-02-28 |
0.0490 USDT |
16,637,570.2990 |
0.0474 USDT |
0.0449 USDT |
0.0481 USDT |
0.0479 USDT |
| 2024-02-27 |
0.0499 USDT |
6,487,428.0422 |
0.0519 USDT |
0.0466 USDT |
0.0481 USDT |
0.0477 USDT |
| 2024-02-26 |
0.0489 USDT |
16,941,714.3608 |
0.0464 USDT |
0.0449 USDT |
0.0464 USDT |
0.0510 USDT |
| 2024-02-25 |
0.0396 USDT |
10,003,982.0091 |
0.0408 USDT |
0.0387 USDT |
0.0393 USDT |
0.0409 USDT |
| 2024-02-24 |
0.0404 USDT |
14,708,511.8699 |
0.0405 USDT |
0.0391 USDT |
0.0400 USDT |
0.0399 USDT |
| 2024-02-23 |
0.0381 USDT |
18,889,294.9990 |
0.0347 USDT |
0.0347 USDT |
0.0351 USDT |
0.0405 USDT |
| 2024-02-22 |
0.0337 USDT |
18,408,899.1776 |
0.0326 USDT |
0.0324 USDT |
0.0326 USDT |
0.0345 USDT |
| 2024-02-21 |
0.0337 USDT |
14,622,912.1505 |
0.0339 USDT |
0.0316 USDT |
0.0324 USDT |
0.0325 USDT |
| 2024-02-20 |
0.0340 USDT |
16,603,123.7157 |
0.0343 USDT |
0.0330 USDT |
0.0336 USDT |
0.0336 USDT |
| 2024-02-19 |
0.0348 USDT |
17,924,764.2116 |
0.0343 USDT |
0.0332 USDT |
0.0345 USDT |
0.0343 USDT |
| 2024-02-18 |
0.0331 USDT |
13,880,749.2242 |
0.0326 USDT |
0.0325 USDT |
0.0326 USDT |
0.0346 USDT |
| 2024-02-17 |
0.0325 USDT |
8,676,015.9762 |
0.0319 USDT |
0.0319 USDT |
0.0321 USDT |
0.0329 USDT |
| 2024-02-16 |
0.0320 USDT |
3,793,873.5199 |
0.0315 USDT |
0.0313 USDT |
0.0315 USDT |
0.0320 USDT |
| 2024-02-15 |
0.0330 USDT |
11,187,568.3486 |
0.0331 USDT |
0.0323 USDT |
0.0327 USDT |
0.0325 USDT |
| 2024-02-14 |
0.0325 USDT |
10,331,785.4200 |
0.0317 USDT |
0.0314 USDT |
0.0317 USDT |
0.0326 USDT |
| 2024-02-13 |
0.0323 USDT |
9,436,518.2111 |
0.0325 USDT |
0.0307 USDT |
0.0312 USDT |
0.0312 USDT |
| 2024-02-12 |
0.0322 USDT |
10,716,835.7724 |
0.0332 USDT |
0.0306 USDT |
0.0310 USDT |
0.0324 USDT |
| 2024-02-11 |
0.0311 USDT |
1,190,320.9458 |
0.0298 USDT |
0.0298 USDT |
0.0300 USDT |
0.0319 USDT |
| 2024-02-10 |
0.0298 USDT |
941,667.2527 |
0.0300 USDT |
0.0294 USDT |
0.0295 USDT |
0.0297 USDT |
| 2024-02-09 |
0.0294 USDT |
3,236,566.8856 |
0.0294 USDT |
0.0287 USDT |
0.0289 USDT |
0.0295 USDT |
| 2024-02-08 |
0.0298 USDT |
14,704,214.7665 |
0.0297 USDT |
0.0291 USDT |
0.0294 USDT |
0.0297 USDT |
| 2024-02-07 |
0.0280 USDT |
4,298,919.6590 |
0.0282 USDT |
0.0273 USDT |
0.0274 USDT |
0.0289 USDT |
| 2024-02-06 |
0.0291 USDT |
10,718,269.8142 |
0.0303 USDT |
0.0281 USDT |
0.0285 USDT |
0.0291 USDT |
| 2024-02-05 |
0.0312 USDT |
12,354,752.7053 |
0.0320 USDT |
0.0292 USDT |
0.0305 USDT |
0.0295 USDT |
| 2024-02-04 |
0.0296 USDT |
11,598,373.7853 |
0.0276 USDT |
0.0269 USDT |
0.0279 USDT |
0.0306 USDT |
| 2024-02-03 |
0.0265 USDT |
16,134,348.9322 |
0.0261 USDT |
0.0254 USDT |
0.0260 USDT |
0.0262 USDT |
| 2024-02-02 |
0.0242 USDT |
20,668,442.1701 |
0.0224 USDT |
0.0224 USDT |
0.0226 USDT |
0.0248 USDT |
| 2024-02-01 |
0.0228 USDT |
8,944,974.2979 |
0.0237 USDT |
0.0223 USDT |
0.0223 USDT |
0.0226 USDT |
| 2024-01-31 |
0.0234 USDT |
5,794,171.0779 |
0.0228 USDT |
0.0228 USDT |
0.0230 USDT |
0.0240 USDT |
| 2024-01-30 |
0.0233 USDT |
7,530,184.3119 |
0.0226 USDT |
0.0225 USDT |
0.0226 USDT |
0.0231 USDT |
| 2024-01-29 |
0.0221 USDT |
11,212,226.3235 |
0.0223 USDT |
0.0216 USDT |
0.0218 USDT |
0.0224 USDT |