Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
3.8548 USDC |
539.3657 |
3.9157 USDC |
3.4219 USDC |
3.4704 USDC |
3.4704 USDC |
| 2023-04-02 |
3.9487 USDC |
5,763.3622 |
4.1449 USDC |
3.5914 USDC |
4.1242 USDC |
3.8046 USDC |
| 2023-04-01 |
4.3263 USDC |
5,609.3793 |
4.5609 USDC |
3.6212 USDC |
4.0924 USDC |
3.8657 USDC |
| 2023-03-31 |
4.4664 USDC |
3,597.7967 |
3.8257 USDC |
3.6803 USDC |
3.7368 USDC |
5.2718 USDC |
| 2023-03-30 |
4.1462 USDC |
437.8644 |
3.8026 USDC |
3.7555 USDC |
3.8026 USDC |
3.8257 USDC |
| 2023-03-29 |
3.8795 USDC |
367.9220 |
3.7421 USDC |
3.6916 USDC |
3.7530 USDC |
3.8026 USDC |
| 2023-03-28 |
3.7423 USDC |
3,906.1479 |
3.8412 USDC |
3.1811 USDC |
3.5357 USDC |
3.5357 USDC |
| 2023-03-27 |
3.7379 USDC |
5,861.5603 |
3.6214 USDC |
3.1960 USDC |
3.6214 USDC |
3.8553 USDC |
| 2023-03-26 |
3.6845 USDC |
321.0068 |
3.6429 USDC |
3.4050 USDC |
3.6214 USDC |
3.6214 USDC |
| 2023-03-25 |
0.0000 USDC |
0.0000 |
3.6429 USDC |
3.6429 USDC |
3.6429 USDC |
3.6429 USDC |
| 2023-03-24 |
3.2679 USDC |
3,813.3782 |
3.1508 USDC |
3.0915 USDC |
3.2974 USDC |
3.6429 USDC |
| 2023-03-23 |
3.1895 USDC |
5,959.0870 |
3.1628 USDC |
2.9948 USDC |
3.1817 USDC |
3.3139 USDC |
| 2023-03-22 |
3.1329 USDC |
7,719.3092 |
3.0728 USDC |
2.9917 USDC |
3.1130 USDC |
3.1930 USDC |
| 2023-03-21 |
3.1470 USDC |
8,031.5599 |
3.1223 USDC |
2.9915 USDC |
3.1068 USDC |
3.0708 USDC |
| 2023-03-20 |
3.1830 USDC |
7,590.3670 |
2.8139 USDC |
2.8039 USDC |
2.8139 USDC |
3.1235 USDC |
| 2023-03-19 |
3.2038 USDC |
7,936.0039 |
3.1568 USDC |
2.7656 USDC |
2.9700 USDC |
2.8139 USDC |
| 2023-03-18 |
3.1804 USDC |
8,187.4313 |
3.1484 USDC |
2.8077 USDC |
3.1755 USDC |
3.1821 USDC |
| 2023-03-17 |
3.1316 USDC |
7,432.6504 |
3.4302 USDC |
2.7487 USDC |
3.0664 USDC |
3.1158 USDC |
| 2023-03-16 |
2.6059 USDC |
10,353.4637 |
2.1867 USDC |
2.1590 USDC |
2.3229 USDC |
3.3003 USDC |
| 2023-03-15 |
2.0876 USDC |
11,325.5130 |
2.0031 USDC |
1.8637 USDC |
2.1309 USDC |
2.2062 USDC |
| 2023-03-14 |
1.9955 USDC |
13,015.9616 |
1.9915 USDC |
1.8624 USDC |
2.0012 USDC |
2.0014 USDC |
| 2023-03-13 |
1.9477 USDC |
12,105.8009 |
1.9790 USDC |
1.8608 USDC |
1.9509 USDC |
1.8726 USDC |
| 2023-03-12 |
1.9644 USDC |
13,767.3811 |
2.0159 USDC |
1.8974 USDC |
2.0180 USDC |
1.9173 USDC |
| 2023-03-11 |
2.0100 USDC |
14,492.2036 |
1.9665 USDC |
1.8980 USDC |
1.9946 USDC |
1.9070 USDC |
| 2023-03-10 |
1.9399 USDC |
9,551.5806 |
1.8789 USDC |
1.8509 USDC |
1.9340 USDC |
1.9533 USDC |
| 2023-03-09 |
1.9918 USDC |
11,163.4767 |
2.1393 USDC |
1.8498 USDC |
2.0135 USDC |
2.1035 USDC |
| 2023-03-08 |
2.1496 USDC |
11,154.6671 |
2.0762 USDC |
1.8574 USDC |
2.2163 USDC |
1.9949 USDC |
| 2023-03-07 |
1.9232 USDC |
15,247.5177 |
2.1252 USDC |
1.5672 USDC |
1.6826 USDC |
2.1096 USDC |
| 2023-03-06 |
1.9248 USDC |
17,513.1776 |
1.8457 USDC |
1.6704 USDC |
1.8146 USDC |
2.3613 USDC |
| 2023-03-05 |
1.8112 USDC |
14,826.3749 |
1.7566 USDC |
1.6996 USDC |
1.7486 USDC |
1.9568 USDC |
| 2023-03-04 |
1.7358 USDC |
13,459.7240 |
1.7855 USDC |
1.6997 USDC |
1.7575 USDC |
1.7348 USDC |
| 2023-03-03 |
1.7101 USDC |
12,788.3271 |
1.7466 USDC |
1.6995 USDC |
1.7204 USDC |
1.7013 USDC |
| 2023-03-02 |
1.8447 USDC |
10,781.4088 |
1.9524 USDC |
1.7006 USDC |
1.7466 USDC |
1.7466 USDC |
| 2023-03-01 |
1.8659 USDC |
10,357.2815 |
1.8834 USDC |
1.7242 USDC |
1.8677 USDC |
2.0486 USDC |
| 2023-02-28 |
1.9117 USDC |
9,827.4191 |
1.8619 USDC |
1.7225 USDC |
1.8414 USDC |
1.9095 USDC |
| 2023-02-27 |
1.8560 USDC |
1,204.0859 |
1.7956 USDC |
1.7711 USDC |
1.8173 USDC |
1.8173 USDC |
| 2023-02-26 |
1.8771 USDC |
6,025.5016 |
1.8908 USDC |
1.7682 USDC |
1.7682 USDC |
1.8596 USDC |
| 2023-02-25 |
1.9013 USDC |
2,469.9666 |
1.9079 USDC |
1.7837 USDC |
1.8906 USDC |
1.8908 USDC |
| 2023-02-24 |
1.9185 USDC |
8,919.3811 |
1.9085 USDC |
1.7835 USDC |
1.7835 USDC |
1.8159 USDC |
| 2023-02-23 |
1.9676 USDC |
14,625.5157 |
1.9402 USDC |
1.9193 USDC |
1.9524 USDC |
1.9199 USDC |
| 2023-02-22 |
1.9754 USDC |
15,393.8090 |
1.9886 USDC |
1.9394 USDC |
1.9506 USDC |
1.9506 USDC |
| 2023-02-21 |
1.9954 USDC |
12,934.7283 |
1.9910 USDC |
1.9413 USDC |
1.9950 USDC |
1.9913 USDC |
| 2023-02-20 |
1.4493 USDC |
30,676.6954 |
1.3618 USDC |
1.2639 USDC |
1.3492 USDC |
1.9083 USDC |
| 2023-02-19 |
1.3246 USDC |
22,040.1833 |
1.3117 USDC |
1.2720 USDC |
1.3172 USDC |
1.3495 USDC |
| 2023-02-18 |
1.2037 USDC |
27,276.1574 |
1.1911 USDC |
1.1661 USDC |
1.1923 USDC |
1.2403 USDC |
| 2023-02-17 |
1.1798 USDC |
25,436.8027 |
1.2560 USDC |
1.0950 USDC |
1.1600 USDC |
1.1816 USDC |
| 2023-02-16 |
1.2857 USDC |
26,253.2374 |
1.2359 USDC |
1.2303 USDC |
1.2436 USDC |
1.3132 USDC |
| 2023-02-15 |
1.2184 USDC |
30,174.4403 |
1.2364 USDC |
1.1376 USDC |
1.2213 USDC |
1.2369 USDC |
| 2023-02-14 |
1.2949 USDC |
26,973.8273 |
1.3707 USDC |
1.2288 USDC |
1.2408 USDC |
1.2408 USDC |
| 2023-02-13 |
1.5089 USDC |
25,827.2031 |
1.6997 USDC |
1.1735 USDC |
1.3704 USDC |
1.3615 USDC |