Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-06 |
2.1386 USDC |
167,178.9659 |
2.1208 USDC |
2.0436 USDC |
2.1214 USDC |
2.1856 USDC |
| 2024-11-05 |
2.1307 USDC |
83,586.6834 |
2.1205 USDC |
2.0619 USDC |
2.1114 USDC |
2.1635 USDC |
| 2024-11-04 |
2.1611 USDC |
349,452.5214 |
2.1309 USDC |
2.0619 USDC |
2.1314 USDC |
2.1452 USDC |
| 2024-11-03 |
2.1701 USDC |
387,458.3503 |
2.2251 USDC |
2.0345 USDC |
2.1413 USDC |
2.1363 USDC |
| 2024-11-02 |
2.2940 USDC |
330,490.0049 |
2.3605 USDC |
2.2207 USDC |
2.2424 USDC |
2.2420 USDC |
| 2024-11-01 |
2.2868 USDC |
350,489.8938 |
2.2887 USDC |
2.1532 USDC |
2.2415 USDC |
2.3584 USDC |
| 2024-10-31 |
2.4126 USDC |
201,209.2309 |
2.4226 USDC |
2.3332 USDC |
2.3866 USDC |
2.3561 USDC |
| 2024-10-30 |
2.2830 USDC |
154,683.4420 |
2.2959 USDC |
2.1849 USDC |
2.2756 USDC |
2.3054 USDC |
| 2024-10-29 |
2.2863 USDC |
201,569.0282 |
2.2506 USDC |
2.1641 USDC |
2.2515 USDC |
2.2962 USDC |
| 2024-10-28 |
2.2740 USDC |
229,660.8924 |
2.3106 USDC |
2.2454 USDC |
2.2465 USDC |
2.2455 USDC |
| 2024-10-27 |
2.3031 USDC |
244,390.1840 |
2.2991 USDC |
2.2165 USDC |
2.2815 USDC |
2.3262 USDC |
| 2024-10-26 |
2.3011 USDC |
263,682.3487 |
2.4011 USDC |
2.2436 USDC |
2.2845 USDC |
2.2986 USDC |
| 2024-10-25 |
2.4681 USDC |
464,036.2361 |
2.5012 USDC |
2.3668 USDC |
2.4525 USDC |
2.4517 USDC |
| 2024-10-24 |
2.4387 USDC |
223,228.9683 |
2.4619 USDC |
2.3817 USDC |
2.4135 USDC |
2.4130 USDC |
| 2024-10-23 |
2.4874 USDC |
209,353.1330 |
2.5113 USDC |
2.3818 USDC |
2.4555 USDC |
2.4550 USDC |
| 2024-10-22 |
2.5206 USDC |
275,490.6013 |
2.5010 USDC |
2.4175 USDC |
2.5114 USDC |
2.5112 USDC |
| 2024-10-21 |
2.5870 USDC |
126,275.9774 |
2.5731 USDC |
2.4934 USDC |
2.5735 USDC |
2.5805 USDC |
| 2024-10-20 |
2.6094 USDC |
149,746.3135 |
2.6164 USDC |
2.5593 USDC |
2.6055 USDC |
2.6049 USDC |
| 2024-10-19 |
2.6031 USDC |
310,889.8196 |
2.5607 USDC |
2.5545 USDC |
2.5645 USDC |
2.6237 USDC |
| 2024-10-18 |
2.5633 USDC |
375,727.9638 |
2.5504 USDC |
2.4871 USDC |
2.5365 USDC |
2.5581 USDC |
| 2024-10-17 |
2.5657 USDC |
245,923.3258 |
2.5604 USDC |
2.4871 USDC |
2.5545 USDC |
2.5544 USDC |
| 2024-10-16 |
2.5812 USDC |
202,850.8492 |
2.5629 USDC |
2.4877 USDC |
2.5635 USDC |
2.5759 USDC |
| 2024-10-15 |
2.6235 USDC |
234,362.9832 |
2.6168 USDC |
2.4796 USDC |
2.5715 USDC |
2.5704 USDC |
| 2024-10-14 |
2.6049 USDC |
226,641.7325 |
2.5634 USDC |
2.5624 USDC |
2.5845 USDC |
2.6174 USDC |
| 2024-10-13 |
2.6165 USDC |
75,885.9146 |
2.6171 USDC |
2.6102 USDC |
2.6168 USDC |
2.6236 USDC |
| 2024-10-12 |
2.6171 USDC |
250,159.0050 |
2.6238 USDC |
2.5962 USDC |
2.5972 USDC |
2.6203 USDC |
| 2024-10-11 |
2.5785 USDC |
230,293.4061 |
2.5172 USDC |
2.5166 USDC |
2.5311 USDC |
2.6236 USDC |
| 2024-10-10 |
2.5120 USDC |
211,365.0152 |
2.5116 USDC |
2.4847 USDC |
2.4917 USDC |
2.5253 USDC |
| 2024-10-09 |
2.6108 USDC |
179,501.0066 |
2.6213 USDC |
2.5407 USDC |
2.5416 USDC |
2.5412 USDC |
| 2024-10-08 |
2.5848 USDC |
200,112.4312 |
2.5762 USDC |
2.5737 USDC |
2.5757 USDC |
2.6189 USDC |
| 2024-10-07 |
2.5948 USDC |
49,946.3217 |
2.5709 USDC |
2.5707 USDC |
2.5927 USDC |
2.5952 USDC |
| 2024-10-06 |
2.5909 USDC |
17,789.5355 |
2.5913 USDC |
2.5877 USDC |
2.5897 USDC |
2.5894 USDC |
| 2024-10-05 |
2.6096 USDC |
17,717.8913 |
2.6122 USDC |
2.6007 USDC |
2.6027 USDC |
2.6241 USDC |
| 2024-10-04 |
2.6070 USDC |
21,554.0935 |
2.5434 USDC |
2.5427 USDC |
2.5537 USDC |
2.6121 USDC |
| 2024-10-03 |
2.4688 USDC |
126,157.6134 |
2.4566 USDC |
2.3539 USDC |
2.4367 USDC |
2.4366 USDC |