Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-09 |
1.4108 USDC |
44,603.4797 |
1.4265 USDC |
1.3866 USDC |
1.4082 USDC |
1.4078 USDC |
| 2022-12-08 |
1.4053 USDC |
44,959.5524 |
1.4184 USDC |
1.3893 USDC |
1.4049 USDC |
1.4168 USDC |
| 2022-12-07 |
1.4124 USDC |
59,624.2707 |
1.4062 USDC |
1.3857 USDC |
1.4116 USDC |
1.4309 USDC |
| 2022-12-06 |
1.4206 USDC |
55,863.2018 |
1.4299 USDC |
1.3649 USDC |
1.3912 USDC |
1.4064 USDC |
| 2022-12-05 |
1.4651 USDC |
45,641.3894 |
1.4793 USDC |
1.4217 USDC |
1.4464 USDC |
1.4327 USDC |
| 2022-12-04 |
1.4593 USDC |
56,651.6794 |
1.4280 USDC |
1.3982 USDC |
1.4246 USDC |
1.5082 USDC |
| 2022-12-03 |
1.3739 USDC |
55,178.6602 |
1.3022 USDC |
1.2843 USDC |
1.3013 USDC |
1.4254 USDC |
| 2022-12-02 |
1.2873 USDC |
48,378.3332 |
1.2732 USDC |
1.2673 USDC |
1.2827 USDC |
1.2963 USDC |
| 2022-12-01 |
1.2750 USDC |
57,785.1287 |
1.2855 USDC |
1.2605 USDC |
1.2777 USDC |
1.2728 USDC |
| 2022-11-30 |
1.2690 USDC |
71,130.7723 |
1.2185 USDC |
1.2137 USDC |
1.2691 USDC |
1.2628 USDC |
| 2022-11-29 |
1.1970 USDC |
30,858.9332 |
1.1832 USDC |
1.1746 USDC |
1.1970 USDC |
1.2034 USDC |
| 2022-11-28 |
1.1488 USDC |
56,301.5313 |
1.1385 USDC |
1.1086 USDC |
1.1258 USDC |
1.2016 USDC |
| 2022-11-27 |
1.2168 USDC |
50,128.0173 |
1.2100 USDC |
1.1693 USDC |
1.1818 USDC |
1.1778 USDC |
| 2022-11-26 |
1.1991 USDC |
54,821.1915 |
1.2138 USDC |
1.1730 USDC |
1.1843 USDC |
1.1923 USDC |
| 2022-11-25 |
1.2468 USDC |
64,517.3341 |
1.2682 USDC |
1.2163 USDC |
1.2386 USDC |
1.2224 USDC |
| 2022-11-24 |
1.2645 USDC |
57,873.1416 |
1.2644 USDC |
1.2421 USDC |
1.2654 USDC |
1.2681 USDC |
| 2022-11-23 |
1.2699 USDC |
45,401.1654 |
1.2700 USDC |
1.2505 USDC |
1.2703 USDC |
1.2637 USDC |
| 2022-11-22 |
1.2622 USDC |
47,154.0450 |
1.2511 USDC |
1.2324 USDC |
1.2523 USDC |
1.2649 USDC |
| 2022-11-21 |
1.2509 USDC |
38,720.6556 |
1.2574 USDC |
1.1888 USDC |
1.2129 USDC |
1.2041 USDC |
| 2022-11-20 |
1.2639 USDC |
57,250.6037 |
1.2674 USDC |
1.2436 USDC |
1.2654 USDC |
1.2679 USDC |
| 2022-11-19 |
1.2818 USDC |
38,739.8400 |
1.2919 USDC |
1.2537 USDC |
1.2744 USDC |
1.2677 USDC |
| 2022-11-18 |
1.2537 USDC |
41,773.1381 |
1.2119 USDC |
1.1966 USDC |
1.2127 USDC |
1.2974 USDC |
| 2022-11-17 |
1.1260 USDC |
67,473.9361 |
1.1296 USDC |
1.0933 USDC |
1.1072 USDC |
1.1890 USDC |
| 2022-11-16 |
1.1374 USDC |
43,560.5516 |
1.1641 USDC |
1.1202 USDC |
1.1343 USDC |
1.1292 USDC |
| 2022-11-15 |
1.1937 USDC |
68,115.1231 |
1.3793 USDC |
1.0000 USDC |
1.1369 USDC |
1.1715 USDC |
| 2022-11-14 |
1.3853 USDC |
56,753.2905 |
1.3533 USDC |
1.3337 USDC |
1.3691 USDC |
1.3536 USDC |
| 2022-11-13 |
1.3731 USDC |
52,176.7569 |
1.4038 USDC |
1.3028 USDC |
1.3256 USDC |
1.3687 USDC |
| 2022-11-12 |
1.3800 USDC |
38,756.3329 |
1.3746 USDC |
1.3568 USDC |
1.3743 USDC |
1.4255 USDC |
| 2022-11-11 |
1.4053 USDC |
49,916.7733 |
1.4016 USDC |
1.3677 USDC |
1.3884 USDC |
1.3792 USDC |
| 2022-11-10 |
1.4128 USDC |
48,659.0818 |
1.3931 USDC |
1.3774 USDC |
1.4092 USDC |
1.3978 USDC |
| 2022-11-09 |
1.3912 USDC |
36,664.9407 |
1.3467 USDC |
1.3267 USDC |
1.3497 USDC |
1.4277 USDC |
| 2022-11-08 |
1.4700 USDC |
24,682.5802 |
1.7245 USDC |
1.3398 USDC |
1.4012 USDC |
1.3952 USDC |
| 2022-11-07 |
1.6762 USDC |
70,735.8134 |
1.7142 USDC |
1.5975 USDC |
1.6217 USDC |
1.6129 USDC |
| 2022-11-06 |
1.9241 USDC |
26,794.5781 |
2.0405 USDC |
1.8238 USDC |
1.8513 USDC |
1.8500 USDC |
| 2022-11-05 |
1.9671 USDC |
33,441.9941 |
2.1939 USDC |
1.5837 USDC |
1.8618 USDC |
1.8465 USDC |
| 2022-11-04 |
1.4383 USDC |
83,942.6990 |
1.4503 USDC |
1.3814 USDC |
1.4046 USDC |
1.5582 USDC |
| 2022-11-03 |
1.3958 USDC |
33,928.9551 |
1.3973 USDC |
1.3723 USDC |
1.3893 USDC |
1.3835 USDC |
| 2022-11-02 |
1.4030 USDC |
59,229.5122 |
1.4065 USDC |
1.3261 USDC |
1.3995 USDC |
1.4005 USDC |
| 2022-11-01 |
1.4368 USDC |
57,973.2097 |
1.4163 USDC |
1.3962 USDC |
1.4201 USDC |
1.4431 USDC |
| 2022-10-31 |
1.5050 USDC |
60,840.7070 |
1.5395 USDC |
1.4115 USDC |
1.4362 USDC |
1.4122 USDC |
| 2022-10-30 |
1.5435 USDC |
25,550.6335 |
1.5282 USDC |
1.5073 USDC |
1.5357 USDC |
1.5324 USDC |
| 2022-10-29 |
1.6362 USDC |
42,195.5302 |
1.6988 USDC |
1.5081 USDC |
1.5354 USDC |
1.5292 USDC |
| 2022-10-28 |
1.7660 USDC |
37,537.6651 |
1.8739 USDC |
1.4748 USDC |
1.6960 USDC |
1.6991 USDC |
| 2022-10-27 |
1.8877 USDC |
30,405.3186 |
1.8854 USDC |
1.8261 USDC |
1.8406 USDC |
1.8280 USDC |
| 2022-10-26 |
1.8759 USDC |
48,563.6155 |
1.8761 USDC |
1.8185 USDC |
1.8506 USDC |
1.8803 USDC |
| 2022-10-25 |
1.9536 USDC |
37,727.1513 |
1.8964 USDC |
1.8587 USDC |
1.8901 USDC |
1.8786 USDC |
| 2022-10-24 |
1.9853 USDC |
33,801.7925 |
2.0100 USDC |
1.9040 USDC |
1.9412 USDC |
1.9180 USDC |
| 2022-10-23 |
2.0154 USDC |
40,343.2335 |
2.0359 USDC |
1.9879 USDC |
2.0125 USDC |
2.0056 USDC |
| 2022-10-22 |
2.0982 USDC |
62,806.4423 |
2.0278 USDC |
1.9987 USDC |
2.0179 USDC |
2.0110 USDC |
| 2022-10-21 |
2.1684 USDC |
52,421.2999 |
2.2860 USDC |
2.0114 USDC |
2.0440 USDC |
2.0331 USDC |