Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
2.5494 USDC |
160,623.9749 |
2.6515 USDC |
2.4320 USDC |
2.4742 USDC |
2.4730 USDC |
| 2023-05-22 |
2.3900 USDC |
187,272.5754 |
2.3134 USDC |
2.2490 USDC |
2.2995 USDC |
2.5025 USDC |
| 2023-05-21 |
2.2693 USDC |
143,837.3011 |
2.0725 USDC |
2.0365 USDC |
2.0728 USDC |
2.3034 USDC |
| 2023-05-20 |
2.0749 USDC |
155,368.3874 |
2.0805 USDC |
2.0715 USDC |
2.0728 USDC |
2.0716 USDC |
| 2023-05-19 |
2.0634 USDC |
174,729.4572 |
2.0301 USDC |
1.9999 USDC |
2.0305 USDC |
2.0803 USDC |
| 2023-05-18 |
2.0792 USDC |
10,273.8703 |
2.1243 USDC |
1.8565 USDC |
2.0099 USDC |
2.0301 USDC |
| 2023-05-17 |
2.1230 USDC |
6,765.0871 |
2.1703 USDC |
2.0604 USDC |
2.1249 USDC |
2.1226 USDC |
| 2023-05-16 |
2.1709 USDC |
5,796.4454 |
2.0238 USDC |
2.0238 USDC |
2.0238 USDC |
2.1800 USDC |
| 2023-05-15 |
2.2487 USDC |
4,297.1729 |
2.2768 USDC |
2.0033 USDC |
2.1151 USDC |
2.0033 USDC |
| 2023-05-14 |
2.4990 USDC |
6,621.4069 |
2.0295 USDC |
2.0258 USDC |
2.0298 USDC |
2.5143 USDC |
| 2023-05-13 |
2.0154 USDC |
6,086.5653 |
1.9425 USDC |
1.9423 USDC |
1.9448 USDC |
2.0261 USDC |
| 2023-05-12 |
2.0462 USDC |
1,383.2497 |
2.2196 USDC |
2.0300 USDC |
2.0420 USDC |
2.0420 USDC |
| 2023-05-11 |
2.1587 USDC |
2,336.8377 |
2.1341 USDC |
2.1340 USDC |
2.1341 USDC |
2.2196 USDC |
| 2023-05-10 |
2.2273 USDC |
8,372.6318 |
2.2350 USDC |
2.0595 USDC |
2.1436 USDC |
2.3004 USDC |
| 2023-05-09 |
2.3566 USDC |
1,821.4657 |
2.5325 USDC |
2.1311 USDC |
2.2743 USDC |
2.3382 USDC |
| 2023-05-08 |
2.3599 USDC |
3,174.8522 |
2.3442 USDC |
2.1426 USDC |
2.1426 USDC |
2.1426 USDC |
| 2023-05-07 |
2.3485 USDC |
10,544.0262 |
2.3498 USDC |
2.3159 USDC |
2.3572 USDC |
2.3497 USDC |
| 2023-05-06 |
2.3696 USDC |
38,379.4239 |
2.2288 USDC |
2.2288 USDC |
2.2288 USDC |
2.3536 USDC |
| 2023-05-05 |
2.3590 USDC |
3,039.2741 |
2.3960 USDC |
2.2288 USDC |
2.2288 USDC |
2.2288 USDC |
| 2023-05-04 |
2.3955 USDC |
7,676.6538 |
2.5179 USDC |
2.0447 USDC |
2.3684 USDC |
2.4004 USDC |
| 2023-05-03 |
2.4222 USDC |
43,136.0190 |
2.3300 USDC |
2.2899 USDC |
2.3050 USDC |
2.4985 USDC |
| 2023-05-02 |
2.2860 USDC |
65,810.4878 |
2.2714 USDC |
2.1718 USDC |
2.2726 USDC |
2.3780 USDC |
| 2023-05-01 |
2.5876 USDC |
50,116.6906 |
2.5632 USDC |
2.3139 USDC |
2.4063 USDC |
2.4046 USDC |
| 2023-04-30 |
2.5999 USDC |
12,622.2422 |
2.7304 USDC |
2.5626 USDC |
2.5973 USDC |
2.5953 USDC |
| 2023-04-29 |
2.7238 USDC |
3,658.0443 |
2.4098 USDC |
2.4098 USDC |
2.4098 USDC |
2.7581 USDC |
| 2023-04-28 |
2.4098 USDC |
8.4667 |
2.3594 USDC |
2.3594 USDC |
2.3594 USDC |
2.4098 USDC |
| 2023-04-27 |
2.1260 USDC |
1,942.1153 |
2.3331 USDC |
2.1005 USDC |
2.3331 USDC |
2.3594 USDC |
| 2023-04-26 |
0.0000 USDC |
0.0000 |
2.3331 USDC |
2.3331 USDC |
2.3331 USDC |
2.3331 USDC |
| 2023-04-25 |
2.4610 USDC |
1,314.1705 |
2.6528 USDC |
2.1666 USDC |
2.3331 USDC |
2.3331 USDC |
| 2023-04-24 |
2.7965 USDC |
4,802.8933 |
2.8914 USDC |
2.5664 USDC |
2.6528 USDC |
2.6528 USDC |
| 2023-04-23 |
2.8743 USDC |
168.2466 |
2.8126 USDC |
2.7610 USDC |
2.8126 USDC |
2.8441 USDC |
| 2023-04-22 |
2.9056 USDC |
1,773.0148 |
2.9907 USDC |
2.8083 USDC |
2.8234 USDC |
2.8777 USDC |
| 2023-04-21 |
3.1060 USDC |
44.4275 |
3.0544 USDC |
3.0141 USDC |
3.0141 USDC |
3.0141 USDC |
| 2023-04-20 |
0.0000 USDC |
0.0000 |
3.0544 USDC |
3.0544 USDC |
3.0544 USDC |
3.0544 USDC |
| 2023-04-19 |
3.2120 USDC |
120.3406 |
3.1872 USDC |
3.0544 USDC |
3.1872 USDC |
3.0544 USDC |
| 2023-04-18 |
3.2064 USDC |
68.5006 |
3.3631 USDC |
3.1871 USDC |
3.1872 USDC |
3.1872 USDC |
| 2023-04-17 |
3.3385 USDC |
2,526.4503 |
3.3797 USDC |
2.9084 USDC |
3.0696 USDC |
3.3631 USDC |
| 2023-04-16 |
3.4678 USDC |
2,497.8047 |
3.7589 USDC |
3.1556 USDC |
3.3797 USDC |
3.3797 USDC |
| 2023-04-15 |
3.3674 USDC |
1,047.9509 |
3.2980 USDC |
3.1246 USDC |
3.2980 USDC |
3.7589 USDC |
| 2023-04-14 |
3.3324 USDC |
835.0623 |
3.3025 USDC |
3.1201 USDC |
3.2980 USDC |
3.2980 USDC |
| 2023-04-13 |
3.2620 USDC |
4,422.2301 |
3.1929 USDC |
3.0843 USDC |
3.1439 USDC |
3.3025 USDC |
| 2023-04-12 |
3.1611 USDC |
2,490.3683 |
3.1719 USDC |
3.0842 USDC |
3.1719 USDC |
3.1739 USDC |
| 2023-04-11 |
0.0000 USDC |
0.0000 |
3.1719 USDC |
3.1719 USDC |
3.1719 USDC |
3.1719 USDC |
| 2023-04-10 |
0.0000 USDC |
0.0000 |
3.1719 USDC |
3.1719 USDC |
3.1719 USDC |
3.1719 USDC |
| 2023-04-09 |
3.3304 USDC |
604.4747 |
3.4983 USDC |
3.1166 USDC |
3.1719 USDC |
3.1719 USDC |
| 2023-04-08 |
3.4675 USDC |
13.9100 |
3.2226 USDC |
3.2226 USDC |
3.2226 USDC |
3.4983 USDC |
| 2023-04-07 |
3.3378 USDC |
408.4068 |
3.5652 USDC |
3.0568 USDC |
3.2226 USDC |
3.2226 USDC |
| 2023-04-06 |
3.5349 USDC |
3,714.8153 |
3.3915 USDC |
3.0176 USDC |
3.1430 USDC |
3.1430 USDC |
| 2023-04-05 |
3.6284 USDC |
519.4633 |
3.4358 USDC |
3.2394 USDC |
3.3060 USDC |
3.3915 USDC |
| 2023-04-04 |
3.5625 USDC |
936.9149 |
3.4704 USDC |
3.3000 USDC |
3.4358 USDC |
3.4358 USDC |