Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-20 |
2.0482 USDC |
43,437.7080 |
2.0873 USDC |
1.9783 USDC |
2.0191 USDC |
2.2334 USDC |
| 2022-10-19 |
2.1140 USDC |
28,558.5016 |
2.1161 USDC |
2.0606 USDC |
2.0810 USDC |
2.1468 USDC |
| 2022-10-18 |
2.0498 USDC |
40,476.8630 |
2.0117 USDC |
2.0025 USDC |
2.0181 USDC |
2.1312 USDC |
| 2022-10-17 |
2.0084 USDC |
55,388.3207 |
2.1891 USDC |
1.9677 USDC |
1.9921 USDC |
2.0168 USDC |
| 2022-10-16 |
2.1997 USDC |
30,541.3611 |
2.1746 USDC |
2.1540 USDC |
2.1830 USDC |
2.1602 USDC |
| 2022-10-15 |
2.0950 USDC |
32,445.9347 |
1.9754 USDC |
1.9664 USDC |
1.9949 USDC |
2.2209 USDC |
| 2022-10-14 |
2.0580 USDC |
44,803.0526 |
2.2023 USDC |
1.9184 USDC |
1.9881 USDC |
1.9773 USDC |
| 2022-10-13 |
2.2172 USDC |
40,661.9983 |
2.2686 USDC |
2.1445 USDC |
2.1793 USDC |
2.1456 USDC |
| 2022-10-12 |
2.2325 USDC |
28,497.8895 |
2.2701 USDC |
2.1998 USDC |
2.2266 USDC |
2.2298 USDC |
| 2022-10-11 |
2.2927 USDC |
18,139.3115 |
2.3044 USDC |
2.2644 USDC |
2.2852 USDC |
2.2885 USDC |
| 2022-10-10 |
2.3011 USDC |
15,522.4864 |
2.3122 USDC |
2.2826 USDC |
2.3079 USDC |
2.3058 USDC |
| 2022-10-09 |
2.3042 USDC |
22,752.3066 |
2.2965 USDC |
2.2781 USDC |
2.3088 USDC |
2.3039 USDC |
| 2022-10-08 |
2.3091 USDC |
17,264.1285 |
2.2926 USDC |
2.2442 USDC |
2.2681 USDC |
2.2639 USDC |
| 2022-10-07 |
2.3416 USDC |
24,994.6819 |
2.3422 USDC |
2.2651 USDC |
2.3045 USDC |
2.3143 USDC |
| 2022-10-06 |
2.3390 USDC |
24,889.0851 |
2.3517 USDC |
2.2916 USDC |
2.3181 USDC |
2.3447 USDC |
| 2022-10-05 |
2.3523 USDC |
24,167.4711 |
2.3704 USDC |
2.2835 USDC |
2.3144 USDC |
2.3933 USDC |
| 2022-10-04 |
2.3735 USDC |
20,635.0049 |
2.3498 USDC |
2.3329 USDC |
2.3666 USDC |
2.3708 USDC |
| 2022-10-03 |
2.3332 USDC |
11,651.3748 |
2.3375 USDC |
2.2671 USDC |
2.2976 USDC |
2.3259 USDC |
| 2022-10-02 |
2.3338 USDC |
13,737.0880 |
2.3476 USDC |
2.2921 USDC |
2.3315 USDC |
2.3281 USDC |
| 2022-10-01 |
2.3180 USDC |
25,850.8252 |
2.2826 USDC |
2.2661 USDC |
2.2869 USDC |
2.3485 USDC |
| 2022-09-30 |
2.3622 USDC |
25,457.9986 |
2.3786 USDC |
2.2604 USDC |
2.3014 USDC |
2.2951 USDC |
| 2022-09-29 |
2.3641 USDC |
32,348.0513 |
2.3028 USDC |
2.2895 USDC |
2.3247 USDC |
2.3442 USDC |
| 2022-09-28 |
2.3337 USDC |
31,516.9308 |
2.3333 USDC |
2.2998 USDC |
2.3160 USDC |
2.3024 USDC |
| 2022-09-27 |
2.5367 USDC |
30,037.1221 |
2.5988 USDC |
2.3086 USDC |
2.3464 USDC |
2.3392 USDC |
| 2022-09-26 |
2.5685 USDC |
26,806.1167 |
2.4055 USDC |
2.3875 USDC |
2.4164 USDC |
2.5708 USDC |
| 2022-09-25 |
2.5123 USDC |
31,380.6398 |
2.4016 USDC |
2.2650 USDC |
2.4221 USDC |
2.4465 USDC |
| 2022-09-24 |
2.4824 USDC |
25,347.5229 |
2.3593 USDC |
2.2893 USDC |
2.3757 USDC |
2.3903 USDC |
| 2022-09-23 |
2.3006 USDC |
25,786.8723 |
2.2410 USDC |
2.2249 USDC |
2.2517 USDC |
2.4433 USDC |
| 2022-09-22 |
2.3193 USDC |
35,404.7971 |
2.2848 USDC |
2.2492 USDC |
2.2753 USDC |
2.2753 USDC |
| 2022-09-21 |
2.3028 USDC |
23,616.4365 |
2.3374 USDC |
2.2257 USDC |
2.2435 USDC |
2.2833 USDC |
| 2022-09-20 |
2.3608 USDC |
21,049.6996 |
2.2691 USDC |
2.2539 USDC |
2.2689 USDC |
2.3414 USDC |
| 2022-09-19 |
2.2660 USDC |
21,032.6349 |
2.3121 USDC |
2.2005 USDC |
2.2305 USDC |
2.2659 USDC |
| 2022-09-18 |
2.3455 USDC |
33,448.9342 |
2.3358 USDC |
2.3166 USDC |
2.3404 USDC |
2.3267 USDC |
| 2022-09-17 |
2.3334 USDC |
34,749.3316 |
2.3011 USDC |
2.2952 USDC |
2.3199 USDC |
2.3327 USDC |
| 2022-09-16 |
2.3733 USDC |
36,298.9875 |
2.4226 USDC |
2.3028 USDC |
2.3210 USDC |
2.3354 USDC |
| 2022-09-15 |
2.4235 USDC |
34,197.2306 |
2.4690 USDC |
2.3388 USDC |
2.3570 USDC |
2.4142 USDC |