Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-13 |
3.2342 USDC |
35,064.4858 |
3.3914 USDC |
2.9721 USDC |
3.0004 USDC |
2.9936 USDC |
| 2022-08-12 |
2.7409 USDC |
140,896.0527 |
2.6053 USDC |
2.5836 USDC |
2.6167 USDC |
3.4697 USDC |
| 2022-08-11 |
2.6073 USDC |
124,290.0450 |
2.5565 USDC |
2.5445 USDC |
2.5611 USDC |
2.5918 USDC |
| 2022-08-10 |
2.5444 USDC |
141,909.4815 |
2.5269 USDC |
2.5037 USDC |
2.5206 USDC |
2.5495 USDC |
| 2022-08-09 |
2.5883 USDC |
157,778.3375 |
2.6246 USDC |
2.4829 USDC |
2.5133 USDC |
2.5693 USDC |
| 2022-08-08 |
2.5936 USDC |
198,305.0339 |
2.6217 USDC |
2.4979 USDC |
2.5389 USDC |
2.6223 USDC |
| 2022-08-07 |
2.6059 USDC |
106,549.6470 |
2.5279 USDC |
2.5038 USDC |
2.5305 USDC |
2.6205 USDC |
| 2022-08-06 |
2.5888 USDC |
163,005.8022 |
2.6449 USDC |
2.3541 USDC |
2.5493 USDC |
2.5636 USDC |
| 2022-08-05 |
2.2931 USDC |
144,564.4918 |
2.2931 USDC |
2.2011 USDC |
2.2212 USDC |
2.7669 USDC |
| 2022-08-04 |
2.3585 USDC |
106,061.2598 |
2.4349 USDC |
2.3201 USDC |
2.3293 USDC |
2.3249 USDC |
| 2022-08-03 |
2.7837 USDC |
180,451.2422 |
2.8188 USDC |
2.4600 USDC |
2.5015 USDC |
2.4914 USDC |
| 2022-08-02 |
2.8957 USDC |
153,557.4239 |
2.7819 USDC |
2.7068 USDC |
2.7798 USDC |
3.0716 USDC |
| 2022-08-01 |
2.6202 USDC |
135,304.6959 |
2.5585 USDC |
2.5551 USDC |
2.5640 USDC |
2.6743 USDC |
| 2022-07-31 |
2.5937 USDC |
125,998.4262 |
2.5640 USDC |
2.5239 USDC |
2.5370 USDC |
2.6018 USDC |
| 2022-07-30 |
2.6792 USDC |
103,313.8521 |
2.5494 USDC |
2.4916 USDC |
2.5689 USDC |
2.5851 USDC |
| 2022-07-29 |
2.4894 USDC |
101,901.6408 |
2.4500 USDC |
2.4454 USDC |
2.4728 USDC |
2.5468 USDC |
| 2022-07-28 |
2.4054 USDC |
124,534.5776 |
2.3957 USDC |
2.3328 USDC |
2.3813 USDC |
2.4667 USDC |
| 2022-07-27 |
2.4748 USDC |
262,414.0689 |
2.5787 USDC |
2.3333 USDC |
2.3735 USDC |
2.4020 USDC |
| 2022-07-26 |
2.6111 USDC |
104,937.1673 |
2.4927 USDC |
2.3029 USDC |
2.4072 USDC |
2.6257 USDC |
| 2022-07-25 |
2.8404 USDC |
197,132.1734 |
3.0114 USDC |
2.3008 USDC |
2.3827 USDC |
2.5430 USDC |
| 2022-07-24 |
3.0806 USDC |
147,600.4661 |
2.9667 USDC |
2.7698 USDC |
3.0036 USDC |
3.0385 USDC |
| 2022-07-23 |
2.8893 USDC |
65,267.6866 |
3.0475 USDC |
2.7595 USDC |
3.0375 USDC |
2.8418 USDC |
| 2022-07-22 |
3.2856 USDC |
104,437.0900 |
3.3653 USDC |
2.8951 USDC |
3.1890 USDC |
3.0832 USDC |
| 2022-07-21 |
3.6183 USDC |
202,598.8901 |
3.9530 USDC |
3.1104 USDC |
3.4201 USDC |
3.3942 USDC |
| 2022-07-20 |
3.7362 USDC |
229,072.1780 |
3.6633 USDC |
3.4543 USDC |
3.7151 USDC |
3.7048 USDC |
| 2022-07-19 |
3.9127 USDC |
53,822.1133 |
3.7221 USDC |
3.3370 USDC |
3.8508 USDC |
3.8154 USDC |
| 2022-07-18 |
3.8049 USDC |
210,749.6690 |
3.9361 USDC |
3.6920 USDC |
3.7689 USDC |
3.7359 USDC |
| 2022-07-17 |
4.0445 USDC |
249,869.5109 |
3.8879 USDC |
3.3013 USDC |
3.7457 USDC |
3.9875 USDC |
| 2022-07-16 |
4.1227 USDC |
279,217.1619 |
4.1976 USDC |
3.7304 USDC |
4.0200 USDC |
3.9993 USDC |
| 2022-07-15 |
3.5879 USDC |
456,738.4485 |
2.2679 USDC |
2.2679 USDC |
2.6775 USDC |
4.0748 USDC |
| 2022-07-14 |
1.5632 USDC |
771,186.2675 |
1.2543 USDC |
1.2531 USDC |
1.2699 USDC |
1.9029 USDC |
| 2022-07-13 |
1.2146 USDC |
976,479.5068 |
1.2204 USDC |
1.1875 USDC |
1.2094 USDC |
1.2033 USDC |
| 2022-07-12 |
1.2281 USDC |
107,906.9904 |
1.2751 USDC |
1.1472 USDC |
1.2198 USDC |
1.2103 USDC |
| 2022-07-11 |
1.2911 USDC |
1,141,582.0844 |
1.3018 USDC |
1.2374 USDC |
1.2765 USDC |
1.2757 USDC |
| 2022-07-10 |
1.3642 USDC |
725,297.8983 |
1.4836 USDC |
1.1210 USDC |
1.2425 USDC |
1.2417 USDC |
| 2022-07-09 |
1.2752 USDC |
770,079.5984 |
1.1968 USDC |
1.1899 USDC |
1.1950 USDC |
1.4574 USDC |
| 2022-07-08 |
1.0468 USDC |
842,502.4142 |
1.0014 USDC |
1.0005 USDC |
1.0011 USDC |
1.1907 USDC |
| 2022-07-07 |
1.0289 USDC |
633,980.8855 |
1.0246 USDC |
1.0010 USDC |
1.0015 USDC |
1.0012 USDC |
| 2022-07-06 |
1.0459 USDC |
772,052.6977 |
1.0213 USDC |
1.0013 USDC |
1.0213 USDC |
1.0457 USDC |
| 2022-07-05 |
1.0171 USDC |
449,708.9215 |
1.0147 USDC |
1.0012 USDC |
1.0108 USDC |
1.0213 USDC |
| 2022-07-04 |
1.0161 USDC |
697,516.2809 |
1.0108 USDC |
1.0005 USDC |
1.0101 USDC |
1.0150 USDC |
| 2022-07-03 |
0.9619 USDC |
594,434.2234 |
0.9399 USDC |
0.8401 USDC |
0.9486 USDC |
1.0052 USDC |
| 2022-07-02 |
0.9289 USDC |
255,356.4878 |
0.8109 USDC |
0.7936 USDC |
0.8378 USDC |
0.9250 USDC |
| 2022-07-01 |
0.9035 USDC |
250,269.7019 |
0.8708 USDC |
0.7653 USDC |
0.8792 USDC |
0.8987 USDC |
| 2022-06-30 |
0.6430 USDC |
467,405.7908 |
0.5811 USDC |
0.5400 USDC |
0.5968 USDC |
0.8452 USDC |
| 2022-06-29 |
0.6017 USDC |
769,981.9322 |
0.4947 USDC |
0.4947 USDC |
0.5993 USDC |
0.5854 USDC |