Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
1.9987 USDC |
153,094.8333 |
2.0520 USDC |
1.9656 USDC |
1.9922 USDC |
1.9915 USDC |
| 2025-01-26 |
2.1213 USDC |
372,648.1593 |
1.9920 USDC |
1.9912 USDC |
2.0452 USDC |
2.1418 USDC |
| 2025-01-25 |
1.9812 USDC |
442,458.6020 |
2.0220 USDC |
1.8912 USDC |
1.9679 USDC |
1.9861 USDC |
| 2025-01-24 |
1.9835 USDC |
365,031.3873 |
1.9640 USDC |
1.9618 USDC |
1.9648 USDC |
2.0030 USDC |
| 2025-01-23 |
1.9862 USDC |
95,383.1126 |
1.9889 USDC |
1.9808 USDC |
1.9818 USDC |
1.9818 USDC |
| 2025-01-22 |
1.9840 USDC |
451,459.4937 |
1.9783 USDC |
1.9778 USDC |
1.9788 USDC |
1.9831 USDC |
| 2025-01-21 |
1.9937 USDC |
392,920.6776 |
1.9854 USDC |
1.9180 USDC |
1.9748 USDC |
2.0088 USDC |
| 2025-01-20 |
1.9778 USDC |
740,048.8807 |
1.9662 USDC |
1.9005 USDC |
1.9668 USDC |
1.9857 USDC |
| 2025-01-19 |
2.0483 USDC |
477,239.7019 |
2.0757 USDC |
1.9743 USDC |
2.0065 USDC |
2.0057 USDC |
| 2025-01-18 |
2.1836 USDC |
307,636.3033 |
2.1737 USDC |
2.1152 USDC |
2.1423 USDC |
2.1423 USDC |
| 2025-01-17 |
2.0507 USDC |
212,688.0351 |
2.0473 USDC |
2.0466 USDC |
2.0486 USDC |
2.0495 USDC |
| 2025-01-16 |
2.0529 USDC |
211,634.2196 |
2.0606 USDC |
1.9842 USDC |
2.0496 USDC |
2.0487 USDC |
| 2025-01-15 |
2.0448 USDC |
190,349.9685 |
2.0442 USDC |
2.0386 USDC |
2.0396 USDC |
2.0686 USDC |
| 2025-01-14 |
2.0419 USDC |
395,769.4957 |
2.0476 USDC |
2.0316 USDC |
2.0366 USDC |
2.0440 USDC |
| 2025-01-13 |
2.0396 USDC |
349,982.7102 |
2.0117 USDC |
1.9269 USDC |
2.0243 USDC |
2.0531 USDC |
| 2025-01-12 |
2.0293 USDC |
252,138.2844 |
2.0377 USDC |
1.9697 USDC |
2.0187 USDC |
2.0210 USDC |
| 2025-01-11 |
2.0666 USDC |
265,317.2592 |
2.0712 USDC |
2.0326 USDC |
2.0386 USDC |
2.0415 USDC |
| 2025-01-10 |
2.0569 USDC |
184,365.3897 |
2.0390 USDC |
1.9497 USDC |
2.0396 USDC |
2.0632 USDC |
| 2025-01-09 |
2.0330 USDC |
260,776.7524 |
2.0291 USDC |
2.0170 USDC |
2.0266 USDC |
2.0415 USDC |
| 2025-01-08 |
2.0960 USDC |
72,436.1470 |
2.0951 USDC |
2.0876 USDC |
2.0956 USDC |
2.1162 USDC |
| 2025-01-07 |
2.1509 USDC |
158,195.4330 |
2.1486 USDC |
2.1476 USDC |
2.1486 USDC |
2.1556 USDC |
| 2025-01-06 |
2.0967 USDC |
191,965.9058 |
2.0813 USDC |
1.9834 USDC |
2.0819 USDC |
2.1290 USDC |
| 2025-01-05 |
2.1287 USDC |
327,198.9148 |
2.1323 USDC |
2.0773 USDC |
2.0859 USDC |
2.0859 USDC |
| 2025-01-04 |
2.1211 USDC |
354,166.2279 |
2.0775 USDC |
2.0136 USDC |
2.0929 USDC |
2.1340 USDC |
| 2025-01-03 |
2.0665 USDC |
83,752.0963 |
2.0810 USDC |
1.9822 USDC |
2.0389 USDC |
2.0384 USDC |
| 2025-01-02 |
2.0046 USDC |
123,143.9651 |
1.9821 USDC |
1.9819 USDC |
2.0028 USDC |
2.0033 USDC |
| 2025-01-01 |
2.0050 USDC |
317,090.2624 |
2.0215 USDC |
1.9006 USDC |
2.0029 USDC |
2.0038 USDC |
| 2024-12-31 |
2.0208 USDC |
305,939.9909 |
2.0363 USDC |
1.9901 USDC |
1.9921 USDC |
2.0310 USDC |
| 2024-12-30 |
2.0723 USDC |
187,019.0684 |
2.0830 USDC |
1.9642 USDC |
2.0531 USDC |
2.0431 USDC |
| 2024-12-29 |
2.0674 USDC |
191,330.2120 |
2.0536 USDC |
2.0531 USDC |
2.0541 USDC |
2.0802 USDC |
| 2024-12-28 |
2.0450 USDC |
253,810.5930 |
2.0437 USDC |
2.0351 USDC |
2.0361 USDC |
2.0431 USDC |
| 2024-12-27 |
2.0209 USDC |
85,582.5871 |
2.0202 USDC |
2.0201 USDC |
2.0211 USDC |
2.0237 USDC |
| 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 |