Identifier on Huobi: flzusdc
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-12-26 |
2.0728 USDC |
176,565.4149 |
2.0931 USDC |
1.9727 USDC |
2.0511 USDC |
2.0509 USDC |
2024-12-25 |
2.1577 USDC |
290,077.8067 |
2.1617 USDC |
2.0216 USDC |
2.1040 USDC |
2.1036 USDC |
2024-12-24 |
2.1856 USDC |
971,915.4519 |
2.1656 USDC |
2.0751 USDC |
2.1519 USDC |
2.1614 USDC |
2024-12-23 |
2.1073 USDC |
23,192.2451 |
1.9880 USDC |
1.9139 USDC |
1.9880 USDC |
2.1655 USDC |
2024-12-22 |
2.0195 USDC |
20,600.6812 |
1.9845 USDC |
1.9274 USDC |
1.9884 USDC |
1.9884 USDC |
2024-12-21 |
2.0478 USDC |
14,246.5189 |
2.0216 USDC |
1.9367 USDC |
2.0117 USDC |
2.0813 USDC |
2024-12-20 |
2.0470 USDC |
13,464.9160 |
2.0747 USDC |
1.9400 USDC |
1.9667 USDC |
1.9863 USDC |
2024-12-19 |
2.1202 USDC |
16,979.4408 |
2.0618 USDC |
2.0036 USDC |
2.0825 USDC |
2.1611 USDC |
2024-12-18 |
2.2802 USDC |
22,390.7343 |
2.3649 USDC |
2.2042 USDC |
2.2165 USDC |
2.2361 USDC |
2024-12-17 |
2.2852 USDC |
10,434.6023 |
2.2823 USDC |
2.2063 USDC |
2.2614 USDC |
2.2614 USDC |
2024-12-16 |
2.2674 USDC |
19,899.2079 |
2.3310 USDC |
2.1309 USDC |
2.2335 USDC |
2.2579 USDC |
2024-12-15 |
2.4724 USDC |
17,803.9184 |
2.5252 USDC |
2.2915 USDC |
2.3815 USDC |
2.3805 USDC |
2024-12-14 |
2.3204 USDC |
12,568.1100 |
2.1663 USDC |
2.1655 USDC |
2.2365 USDC |
2.5646 USDC |
2024-12-13 |
2.1817 USDC |
25,571.7060 |
2.2195 USDC |
2.0367 USDC |
2.1565 USDC |
2.1756 USDC |
2024-12-12 |
2.1858 USDC |
11,757.1579 |
2.1452 USDC |
2.1451 USDC |
2.1461 USDC |
2.2426 USDC |
2024-12-11 |
2.0910 USDC |
15,355.0368 |
2.0760 USDC |
1.9052 USDC |
1.9784 USDC |
2.1858 USDC |
2024-12-10 |
2.0815 USDC |
22,047.4555 |
2.0971 USDC |
1.9906 USDC |
2.0710 USDC |
2.0759 USDC |
2024-12-09 |
2.3520 USDC |
22,715.2631 |
2.4820 USDC |
2.0754 USDC |
2.2522 USDC |
2.0768 USDC |
2024-12-08 |
2.4344 USDC |
11,993.5957 |
2.4352 USDC |
2.2932 USDC |
2.4256 USDC |
2.4852 USDC |
2024-12-07 |
2.4239 USDC |
20,324.7229 |
2.4054 USDC |
2.2848 USDC |
2.4156 USDC |
2.4451 USDC |
2024-12-06 |
2.4065 USDC |
18,655.7528 |
2.3923 USDC |
2.2145 USDC |
2.3826 USDC |
2.4552 USDC |
2024-12-05 |
2.4312 USDC |
20,353.3925 |
2.4325 USDC |
2.2946 USDC |
2.4226 USDC |
2.4317 USDC |
2024-12-04 |
2.4413 USDC |
44,693.0972 |
2.2932 USDC |
2.2023 USDC |
2.2936 USDC |
2.4321 USDC |
2024-12-03 |
2.3820 USDC |
91,386.4701 |
2.3863 USDC |
2.2702 USDC |
2.3768 USDC |
2.3867 USDC |
2024-12-02 |
2.4118 USDC |
285,618.1629 |
2.4258 USDC |
2.2684 USDC |
2.3668 USDC |
2.4061 USDC |
2024-12-01 |
2.4132 USDC |
264,156.6685 |
2.3948 USDC |
2.3116 USDC |
2.3958 USDC |
2.4513 USDC |
2024-11-30 |
2.4019 USDC |
180,814.6654 |
2.4179 USDC |
2.3908 USDC |
2.3968 USDC |
2.3976 USDC |
2024-11-29 |
2.3912 USDC |
215,077.9334 |
2.4156 USDC |
2.3506 USDC |
2.3568 USDC |
2.4075 USDC |
2024-11-28 |
2.3533 USDC |
143,888.6203 |
2.3670 USDC |
2.2604 USDC |
2.3488 USDC |
2.3482 USDC |
2024-11-27 |
2.3516 USDC |
292,719.2838 |
2.3049 USDC |
2.2505 USDC |
2.3018 USDC |
2.3765 USDC |
2024-11-26 |
2.3274 USDC |
324,015.1085 |
2.3254 USDC |
2.2493 USDC |
2.3217 USDC |
2.3158 USDC |
2024-11-25 |
2.3197 USDC |
248,344.2654 |
2.2783 USDC |
2.2390 USDC |
2.2916 USDC |
2.3118 USDC |
2024-11-24 |
2.2777 USDC |
400,030.3749 |
2.2433 USDC |
2.2391 USDC |
2.2448 USDC |
2.2735 USDC |
2024-11-23 |
2.2780 USDC |
263,342.0587 |
2.2255 USDC |
2.1256 USDC |
2.2188 USDC |
2.2883 USDC |
2024-11-22 |
2.2319 USDC |
270,937.2153 |
2.2535 USDC |
2.1781 USDC |
2.2258 USDC |
2.2224 USDC |
2024-11-21 |
2.2316 USDC |
341,610.3157 |
2.2109 USDC |
2.1247 USDC |
2.2098 USDC |
2.2534 USDC |
2024-11-20 |
2.2565 USDC |
363,791.8907 |
2.2633 USDC |
2.1833 USDC |
2.2368 USDC |
2.2364 USDC |
2024-11-19 |
2.2946 USDC |
418,876.7796 |
2.3010 USDC |
2.2704 USDC |
2.2714 USDC |
2.2710 USDC |
2024-11-18 |
2.2581 USDC |
428,492.5645 |
2.2315 USDC |
2.1850 USDC |
2.2315 USDC |
2.3160 USDC |
2024-11-17 |
2.1851 USDC |
329,495.7431 |
2.1819 USDC |
2.1077 USDC |
2.1325 USDC |
2.2409 USDC |
2024-11-16 |
2.1649 USDC |
383,011.4701 |
2.1535 USDC |
2.1274 USDC |
2.1415 USDC |
2.1813 USDC |
2024-11-15 |
2.1133 USDC |
345,120.0479 |
2.1407 USDC |
2.0496 USDC |
2.1015 USDC |
2.1308 USDC |
2024-11-14 |
2.1537 USDC |
248,661.1389 |
2.1711 USDC |
2.1059 USDC |
2.1365 USDC |
2.1664 USDC |
2024-11-13 |
2.1972 USDC |
300,032.7134 |
2.2389 USDC |
2.1164 USDC |
2.1735 USDC |
2.2000 USDC |
2024-11-12 |
2.3448 USDC |
251,758.9333 |
2.3714 USDC |
2.2505 USDC |
2.3215 USDC |
2.2512 USDC |
2024-11-11 |
2.3989 USDC |
374,947.6188 |
2.3908 USDC |
2.2874 USDC |
2.3745 USDC |
2.4137 USDC |
2024-11-10 |
2.3936 USDC |
235,847.1843 |
2.3481 USDC |
2.2874 USDC |
2.3485 USDC |
2.4519 USDC |
2024-11-09 |
2.4304 USDC |
351,285.7826 |
2.6512 USDC |
2.2993 USDC |
2.3865 USDC |
2.3664 USDC |
2024-11-08 |
2.2183 USDC |
154,515.6135 |
2.2013 USDC |
2.1839 USDC |
2.2115 USDC |
2.2281 USDC |
2024-11-07 |
2.2045 USDC |
70,222.0440 |
2.1913 USDC |
2.1904 USDC |
2.1914 USDC |
2.2131 USDC |