Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
1.4278 USDC |
59,460.1081 |
1.2564 USDC |
1.0854 USDC |
1.1698 USDC |
1.3190 USDC |
| 2023-01-27 |
1.2582 USDC |
48,973.4495 |
1.2694 USDC |
1.2123 USDC |
1.2493 USDC |
1.2508 USDC |
| 2023-01-26 |
1.2886 USDC |
42,425.4899 |
1.3163 USDC |
1.2460 USDC |
1.2728 USDC |
1.2704 USDC |
| 2023-01-25 |
1.3489 USDC |
37,790.7521 |
1.3850 USDC |
1.3035 USDC |
1.3176 USDC |
1.3176 USDC |
| 2023-01-24 |
1.3927 USDC |
37,734.6029 |
1.3900 USDC |
1.3558 USDC |
1.3890 USDC |
1.3916 USDC |
| 2023-01-23 |
1.4716 USDC |
47,168.4590 |
1.5308 USDC |
1.3689 USDC |
1.4102 USDC |
1.3965 USDC |
| 2023-01-22 |
1.5771 USDC |
35,981.7072 |
1.5669 USDC |
1.5265 USDC |
1.5714 USDC |
1.5920 USDC |
| 2023-01-21 |
1.5457 USDC |
40,265.7931 |
1.5148 USDC |
1.4938 USDC |
1.5445 USDC |
1.5560 USDC |
| 2023-01-20 |
1.4855 USDC |
39,615.5423 |
1.4512 USDC |
1.4348 USDC |
1.4868 USDC |
1.4752 USDC |
| 2023-01-19 |
1.4985 USDC |
42,773.4732 |
1.5098 USDC |
1.4527 USDC |
1.4941 USDC |
1.5050 USDC |
| 2023-01-18 |
1.5409 USDC |
43,120.5982 |
1.5316 USDC |
1.4977 USDC |
1.5186 USDC |
1.5128 USDC |
| 2023-01-17 |
1.5173 USDC |
41,242.1316 |
1.5391 USDC |
1.4701 USDC |
1.5222 USDC |
1.5168 USDC |
| 2023-01-16 |
1.2713 USDC |
43,173.2748 |
1.1981 USDC |
1.1831 USDC |
1.2007 USDC |
1.5045 USDC |
| 2023-01-15 |
1.1609 USDC |
65,056.8607 |
1.1225 USDC |
1.0868 USDC |
1.1093 USDC |
1.2020 USDC |
| 2023-01-14 |
1.1052 USDC |
57,161.2944 |
1.1140 USDC |
1.0719 USDC |
1.1068 USDC |
1.1041 USDC |
| 2023-01-13 |
1.1246 USDC |
55,636.2006 |
1.1491 USDC |
1.0854 USDC |
1.1088 USDC |
1.1183 USDC |
| 2023-01-12 |
1.1350 USDC |
65,394.1664 |
1.1093 USDC |
1.0748 USDC |
1.1214 USDC |
1.1469 USDC |
| 2023-01-11 |
1.0854 USDC |
53,489.1481 |
1.1696 USDC |
1.0202 USDC |
1.0399 USDC |
1.0933 USDC |
| 2023-01-10 |
1.2115 USDC |
64,873.6782 |
1.1946 USDC |
1.1530 USDC |
1.1887 USDC |
1.1643 USDC |
| 2023-01-09 |
1.2795 USDC |
43,522.0596 |
1.2068 USDC |
1.1992 USDC |
1.2262 USDC |
1.2305 USDC |
| 2023-01-08 |
1.2038 USDC |
41,613.2643 |
1.1833 USDC |
1.1651 USDC |
1.1948 USDC |
1.2103 USDC |
| 2023-01-07 |
1.2078 USDC |
134,335.4486 |
1.2277 USDC |
1.1606 USDC |
1.1893 USDC |
1.1710 USDC |
| 2023-01-06 |
1.2430 USDC |
83,257.0095 |
1.2514 USDC |
1.1517 USDC |
1.1863 USDC |
1.3092 USDC |
| 2023-01-05 |
1.2562 USDC |
53,404.4228 |
1.2392 USDC |
1.2310 USDC |
1.2603 USDC |
1.2488 USDC |
| 2023-01-04 |
1.2630 USDC |
66,948.9479 |
1.2440 USDC |
1.2294 USDC |
1.2622 USDC |
1.2476 USDC |
| 2023-01-03 |
1.2952 USDC |
79,137.3216 |
1.3321 USDC |
1.2294 USDC |
1.2519 USDC |
1.3003 USDC |
| 2023-01-02 |
1.4632 USDC |
76,493.1699 |
1.4710 USDC |
1.3132 USDC |
1.3346 USDC |
1.3205 USDC |
| 2023-01-01 |
1.5598 USDC |
71,070.1770 |
1.6142 USDC |
1.4474 USDC |
1.4823 USDC |
1.4782 USDC |
| 2022-12-31 |
1.5179 USDC |
104,855.2460 |
1.4338 USDC |
1.4158 USDC |
1.4310 USDC |
1.5950 USDC |
| 2022-12-30 |
1.4380 USDC |
46,688.2046 |
1.4293 USDC |
1.4166 USDC |
1.4441 USDC |
1.4433 USDC |
| 2022-12-29 |
1.4627 USDC |
68,107.7857 |
1.4783 USDC |
1.4024 USDC |
1.4456 USDC |
1.4480 USDC |
| 2022-12-28 |
1.4999 USDC |
44,473.0805 |
1.5388 USDC |
1.4658 USDC |
1.4838 USDC |
1.4852 USDC |
| 2022-12-27 |
1.5853 USDC |
34,556.6082 |
1.5966 USDC |
1.5132 USDC |
1.5537 USDC |
1.5523 USDC |
| 2022-12-26 |
1.5967 USDC |
47,524.6196 |
1.6051 USDC |
1.5327 USDC |
1.5908 USDC |
1.5972 USDC |
| 2022-12-25 |
1.5601 USDC |
43,269.2701 |
1.5079 USDC |
1.5041 USDC |
1.5330 USDC |
1.5969 USDC |
| 2022-12-24 |
1.5131 USDC |
41,326.8878 |
1.5294 USDC |
1.4949 USDC |
1.5182 USDC |
1.5104 USDC |
| 2022-12-23 |
1.4988 USDC |
40,494.6163 |
1.4799 USDC |
1.4643 USDC |
1.4864 USDC |
1.5148 USDC |
| 2022-12-22 |
1.5262 USDC |
33,659.8566 |
1.6207 USDC |
1.4940 USDC |
1.5062 USDC |
1.5026 USDC |
| 2022-12-21 |
1.5211 USDC |
62,837.5840 |
1.5248 USDC |
1.4537 USDC |
1.4609 USDC |
1.6132 USDC |
| 2022-12-20 |
1.5252 USDC |
71,851.9991 |
1.6165 USDC |
1.3833 USDC |
1.3930 USDC |
1.4826 USDC |
| 2022-12-19 |
1.4311 USDC |
76,793.2367 |
1.4875 USDC |
1.3389 USDC |
1.3399 USDC |
1.3830 USDC |
| 2022-12-18 |
1.3959 USDC |
83,188.1259 |
1.3615 USDC |
1.3315 USDC |
1.3692 USDC |
1.3804 USDC |
| 2022-12-17 |
1.3685 USDC |
72,186.5052 |
1.3661 USDC |
1.3338 USDC |
1.3496 USDC |
1.3803 USDC |
| 2022-12-16 |
1.3528 USDC |
54,512.4448 |
1.3595 USDC |
1.3336 USDC |
1.3501 USDC |
1.3672 USDC |
| 2022-12-15 |
1.3588 USDC |
49,109.9817 |
1.3718 USDC |
1.3300 USDC |
1.3437 USDC |
1.3727 USDC |
| 2022-12-14 |
1.3649 USDC |
64,629.1903 |
1.3817 USDC |
1.3295 USDC |
1.3465 USDC |
1.3854 USDC |
| 2022-12-13 |
1.4088 USDC |
60,691.1431 |
1.4297 USDC |
1.3750 USDC |
1.3918 USDC |
1.3799 USDC |
| 2022-12-12 |
1.4300 USDC |
54,243.4769 |
1.4165 USDC |
1.4109 USDC |
1.4249 USDC |
1.4151 USDC |
| 2022-12-11 |
1.4424 USDC |
51,204.5582 |
1.4359 USDC |
1.3945 USDC |
1.4342 USDC |
1.4201 USDC |
| 2022-12-10 |
1.4330 USDC |
42,742.8180 |
1.4298 USDC |
1.4097 USDC |
1.4304 USDC |
1.4387 USDC |