Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
3.0951 USDC |
14,654.6590 |
3.0876 USDC |
3.0825 USDC |
3.0923 USDC |
3.0880 USDC |
| 2023-07-11 |
3.0868 USDC |
11,623.9600 |
3.0798 USDC |
3.0732 USDC |
3.0790 USDC |
3.0910 USDC |
| 2023-07-10 |
3.1109 USDC |
34,391.3864 |
3.1296 USDC |
3.0543 USDC |
3.0763 USDC |
3.0763 USDC |
| 2023-07-09 |
3.1617 USDC |
21,047.8767 |
3.0926 USDC |
3.0898 USDC |
3.0910 USDC |
3.1792 USDC |
| 2023-07-08 |
3.0833 USDC |
27,699.0435 |
3.0791 USDC |
3.0782 USDC |
3.0783 USDC |
3.0935 USDC |
| 2023-07-07 |
3.0571 USDC |
39,897.0945 |
3.0384 USDC |
2.9002 USDC |
3.0393 USDC |
3.0574 USDC |
| 2023-07-06 |
3.1149 USDC |
21,564.4382 |
3.2447 USDC |
2.9295 USDC |
3.0386 USDC |
3.0386 USDC |
| 2023-07-05 |
3.2752 USDC |
30,618.7402 |
3.3347 USDC |
3.1116 USDC |
3.2449 USDC |
3.2448 USDC |
| 2023-07-04 |
3.3186 USDC |
28,437.0976 |
3.3102 USDC |
3.0798 USDC |
3.2825 USDC |
3.3348 USDC |
| 2023-07-03 |
3.2965 USDC |
4,373.5005 |
3.2568 USDC |
3.1546 USDC |
3.2553 USDC |
3.3186 USDC |
| 2023-07-02 |
3.2680 USDC |
7,744.4427 |
3.2917 USDC |
3.0979 USDC |
3.2271 USDC |
3.2562 USDC |
| 2023-07-01 |
3.2611 USDC |
6,736.8955 |
3.2304 USDC |
3.0732 USDC |
3.2305 USDC |
3.2955 USDC |
| 2023-06-30 |
3.2353 USDC |
11,435.5348 |
3.2307 USDC |
3.2303 USDC |
3.2307 USDC |
3.2505 USDC |
| 2023-06-29 |
3.1767 USDC |
15,546.0579 |
3.2201 USDC |
3.1173 USDC |
3.1203 USDC |
3.2307 USDC |
| 2023-06-28 |
3.1577 USDC |
30,151.9646 |
3.1501 USDC |
3.0378 USDC |
3.1503 USDC |
3.2201 USDC |
| 2023-06-27 |
3.2121 USDC |
26,334.5312 |
3.2001 USDC |
3.0364 USDC |
3.0364 USDC |
3.0364 USDC |
| 2023-06-26 |
3.1087 USDC |
10,140.0703 |
3.1669 USDC |
2.9257 USDC |
3.0388 USDC |
3.2001 USDC |
| 2023-06-25 |
3.2512 USDC |
21,985.3069 |
3.3332 USDC |
3.1565 USDC |
3.1566 USDC |
3.1566 USDC |
| 2023-06-24 |
3.3241 USDC |
11,179.7246 |
3.5386 USDC |
3.2919 USDC |
3.3133 USDC |
3.3328 USDC |
| 2023-06-23 |
3.2396 USDC |
26,703.1986 |
3.2129 USDC |
3.1650 USDC |
3.2122 USDC |
3.2818 USDC |
| 2023-06-22 |
3.2293 USDC |
18,711.7570 |
3.1807 USDC |
3.1802 USDC |
3.1931 USDC |
3.2131 USDC |
| 2023-06-21 |
3.1737 USDC |
54,530.2247 |
3.1666 USDC |
3.0999 USDC |
3.1667 USDC |
3.1878 USDC |
| 2023-06-20 |
3.1662 USDC |
68,163.7383 |
3.1661 USDC |
3.1656 USDC |
3.1667 USDC |
3.1664 USDC |
| 2023-06-19 |
3.1627 USDC |
60,668.2227 |
3.1552 USDC |
3.1542 USDC |
3.1555 USDC |
3.1664 USDC |
| 2023-06-18 |
3.1580 USDC |
46,705.2176 |
3.1547 USDC |
3.1542 USDC |
3.1555 USDC |
3.1554 USDC |
| 2023-06-17 |
3.1596 USDC |
45,511.2256 |
3.1785 USDC |
3.1533 USDC |
3.1545 USDC |
3.1538 USDC |
| 2023-06-16 |
3.1494 USDC |
39,559.3536 |
3.1366 USDC |
3.1365 USDC |
3.1382 USDC |
3.1785 USDC |
| 2023-06-15 |
3.1452 USDC |
44,176.7580 |
3.1814 USDC |
3.1252 USDC |
3.1262 USDC |
3.1459 USDC |
| 2023-06-14 |
3.1816 USDC |
43,828.8518 |
3.1313 USDC |
3.1312 USDC |
3.1332 USDC |
3.1857 USDC |
| 2023-06-13 |
3.1482 USDC |
19,032.7032 |
3.1707 USDC |
3.1382 USDC |
3.1392 USDC |
3.1388 USDC |
| 2023-06-12 |
3.1686 USDC |
27,577.7024 |
3.1134 USDC |
3.0725 USDC |
3.1319 USDC |
3.1716 USDC |
| 2023-06-11 |
3.0568 USDC |
65,909.9738 |
3.0112 USDC |
3.0111 USDC |
3.0121 USDC |
3.1149 USDC |
| 2023-06-10 |
3.0329 USDC |
69,456.7528 |
3.2388 USDC |
2.9284 USDC |
2.9284 USDC |
3.0009 USDC |
| 2023-06-09 |
3.2266 USDC |
123,878.5731 |
3.2533 USDC |
2.9466 USDC |
2.9541 USDC |
2.9522 USDC |
| 2023-06-08 |
3.0033 USDC |
104,131.8127 |
3.0507 USDC |
2.6386 USDC |
2.9261 USDC |
3.3127 USDC |
| 2023-06-07 |
3.1366 USDC |
198,907.7251 |
3.1965 USDC |
2.8512 USDC |
3.1076 USDC |
3.1542 USDC |
| 2023-06-06 |
3.2382 USDC |
160,238.0370 |
3.3694 USDC |
3.1109 USDC |
3.1765 USDC |
3.1619 USDC |
| 2023-06-05 |
3.6269 USDC |
65,828.4932 |
3.6190 USDC |
3.2560 USDC |
3.2936 USDC |
3.2560 USDC |
| 2023-06-04 |
3.6386 USDC |
113,986.4941 |
3.3589 USDC |
3.3525 USDC |
3.3613 USDC |
3.7847 USDC |
| 2023-06-03 |
2.7253 USDC |
112,001.1219 |
2.5465 USDC |
2.5372 USDC |
2.5402 USDC |
3.5180 USDC |
| 2023-06-02 |
2.4933 USDC |
138,289.7056 |
2.4299 USDC |
2.4293 USDC |
2.4304 USDC |
2.5448 USDC |
| 2023-06-01 |
2.4257 USDC |
146,950.4251 |
2.4382 USDC |
2.2564 USDC |
2.4188 USDC |
2.4292 USDC |
| 2023-05-31 |
2.4368 USDC |
131,327.2738 |
2.4490 USDC |
2.3319 USDC |
2.4297 USDC |
2.4312 USDC |
| 2023-05-30 |
2.4435 USDC |
114,453.4008 |
2.4131 USDC |
2.4026 USDC |
2.4136 USDC |
2.4378 USDC |
| 2023-05-29 |
2.4067 USDC |
131,812.2275 |
2.4095 USDC |
2.2908 USDC |
2.3978 USDC |
2.4131 USDC |
| 2023-05-28 |
2.3914 USDC |
179,431.6166 |
2.3844 USDC |
2.2905 USDC |
2.3852 USDC |
2.4189 USDC |
| 2023-05-27 |
2.3791 USDC |
237,558.7944 |
2.4066 USDC |
2.3691 USDC |
2.3705 USDC |
2.3842 USDC |
| 2023-05-26 |
2.4264 USDC |
158,497.4208 |
2.4326 USDC |
2.4021 USDC |
2.4127 USDC |
2.4122 USDC |
| 2023-05-25 |
2.3505 USDC |
125,602.8662 |
2.3849 USDC |
2.2901 USDC |
2.3176 USDC |
2.4345 USDC |
| 2023-05-24 |
2.4024 USDC |
108,223.6661 |
2.4331 USDC |
2.3104 USDC |
2.3813 USDC |
2.3866 USDC |