Identifier on Huobi: flrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.0217 USDT |
15,303,058.3384 |
0.0213 USDT |
0.0211 USDT |
0.0213 USDT |
0.0223 USDT |
| 2024-01-27 |
0.0213 USDT |
6,875,488.4854 |
0.0216 USDT |
0.0212 USDT |
0.0212 USDT |
0.0213 USDT |
| 2024-01-26 |
0.0215 USDT |
5,782,817.3901 |
0.0211 USDT |
0.0210 USDT |
0.0211 USDT |
0.0217 USDT |
| 2024-01-25 |
0.0212 USDT |
6,994,907.6645 |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
0.0213 USDT |
| 2024-01-24 |
0.0217 USDT |
14,862,861.3874 |
0.0218 USDT |
0.0212 USDT |
0.0215 USDT |
0.0214 USDT |
| 2024-01-23 |
0.0211 USDT |
39,267,523.6149 |
0.0209 USDT |
0.0201 USDT |
0.0204 USDT |
0.0217 USDT |
| 2024-01-22 |
0.0216 USDT |
16,472,084.6269 |
0.0224 USDT |
0.0209 USDT |
0.0212 USDT |
0.0213 USDT |
| 2024-01-21 |
0.0224 USDT |
8,521,406.9262 |
0.0228 USDT |
0.0221 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-01-20 |
0.0224 USDT |
32,480,608.5111 |
0.0222 USDT |
0.0218 USDT |
0.0222 USDT |
0.0233 USDT |
| 2024-01-19 |
0.0228 USDT |
33,672,297.5929 |
0.0234 USDT |
0.0210 USDT |
0.0222 USDT |
0.0221 USDT |
| 2024-01-18 |
0.0223 USDT |
29,394,983.1291 |
0.0211 USDT |
0.0210 USDT |
0.0216 USDT |
0.0226 USDT |
| 2024-01-17 |
0.0211 USDT |
40,181,820.6460 |
0.0213 USDT |
0.0202 USDT |
0.0207 USDT |
0.0214 USDT |
| 2024-01-16 |
0.0215 USDT |
57,276,189.9464 |
0.0233 USDT |
0.0197 USDT |
0.0203 USDT |
0.0213 USDT |
| 2024-01-15 |
0.0198 USDT |
58,750,579.5247 |
0.0173 USDT |
0.0172 USDT |
0.0174 USDT |
0.0224 USDT |
| 2024-01-14 |
0.0176 USDT |
39,150,350.0562 |
0.0177 USDT |
0.0170 USDT |
0.0174 USDT |
0.0173 USDT |
| 2024-01-13 |
0.0174 USDT |
33,581,350.1419 |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
0.0175 USDT |