Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
2.0815 USDC |
22,047.4555 |
2.0971 USDC |
1.9906 USDC |
2.0710 USDC |
2.0759 USDC |
| 2024-12-09 |
2.3520 USDC |
22,715.2631 |
2.4820 USDC |
2.0754 USDC |
2.2522 USDC |
2.0768 USDC |
| 2024-12-08 |
2.4344 USDC |
11,993.5957 |
2.4352 USDC |
2.2932 USDC |
2.4256 USDC |
2.4852 USDC |
| 2024-12-07 |
2.4239 USDC |
20,324.7229 |
2.4054 USDC |
2.2848 USDC |
2.4156 USDC |
2.4451 USDC |
| 2024-12-06 |
2.4065 USDC |
18,655.7528 |
2.3923 USDC |
2.2145 USDC |
2.3826 USDC |
2.4552 USDC |
| 2024-12-05 |
2.4312 USDC |
20,353.3925 |
2.4325 USDC |
2.2946 USDC |
2.4226 USDC |
2.4317 USDC |
| 2024-12-04 |
2.4413 USDC |
44,693.0972 |
2.2932 USDC |
2.2023 USDC |
2.2936 USDC |
2.4321 USDC |
| 2024-12-03 |
2.3820 USDC |
91,386.4701 |
2.3863 USDC |
2.2702 USDC |
2.3768 USDC |
2.3867 USDC |
| 2024-12-02 |
2.4118 USDC |
285,618.1629 |
2.4258 USDC |
2.2684 USDC |
2.3668 USDC |
2.4061 USDC |
| 2024-12-01 |
2.4132 USDC |
264,156.6685 |
2.3948 USDC |
2.3116 USDC |
2.3958 USDC |
2.4513 USDC |
| 2024-11-30 |
2.4019 USDC |
180,814.6654 |
2.4179 USDC |
2.3908 USDC |
2.3968 USDC |
2.3976 USDC |
| 2024-11-29 |
2.3912 USDC |
215,077.9334 |
2.4156 USDC |
2.3506 USDC |
2.3568 USDC |
2.4075 USDC |
| 2024-11-28 |
2.3533 USDC |
143,888.6203 |
2.3670 USDC |
2.2604 USDC |
2.3488 USDC |
2.3482 USDC |
| 2024-11-27 |
2.3516 USDC |
292,719.2838 |
2.3049 USDC |
2.2505 USDC |
2.3018 USDC |
2.3765 USDC |
| 2024-11-26 |
2.3274 USDC |
324,015.1085 |
2.3254 USDC |
2.2493 USDC |
2.3217 USDC |
2.3158 USDC |
| 2024-11-25 |
2.3197 USDC |
248,344.2654 |
2.2783 USDC |
2.2390 USDC |
2.2916 USDC |
2.3118 USDC |
| 2024-11-24 |
2.2777 USDC |
400,030.3749 |
2.2433 USDC |
2.2391 USDC |
2.2448 USDC |
2.2735 USDC |
| 2024-11-23 |
2.2780 USDC |
263,342.0587 |
2.2255 USDC |
2.1256 USDC |
2.2188 USDC |
2.2883 USDC |
| 2024-11-22 |
2.2319 USDC |
270,937.2153 |
2.2535 USDC |
2.1781 USDC |
2.2258 USDC |
2.2224 USDC |
| 2024-11-21 |
2.2316 USDC |
341,610.3157 |
2.2109 USDC |
2.1247 USDC |
2.2098 USDC |
2.2534 USDC |
| 2024-11-20 |
2.2565 USDC |
363,791.8907 |
2.2633 USDC |
2.1833 USDC |
2.2368 USDC |
2.2364 USDC |
| 2024-11-19 |
2.2946 USDC |
418,876.7796 |
2.3010 USDC |
2.2704 USDC |
2.2714 USDC |
2.2710 USDC |
| 2024-11-18 |
2.2581 USDC |
428,492.5645 |
2.2315 USDC |
2.1850 USDC |
2.2315 USDC |
2.3160 USDC |
| 2024-11-17 |
2.1851 USDC |
329,495.7431 |
2.1819 USDC |
2.1077 USDC |
2.1325 USDC |
2.2409 USDC |
| 2024-11-16 |
2.1649 USDC |
383,011.4701 |
2.1535 USDC |
2.1274 USDC |
2.1415 USDC |
2.1813 USDC |
| 2024-11-15 |
2.1133 USDC |
345,120.0479 |
2.1407 USDC |
2.0496 USDC |
2.1015 USDC |
2.1308 USDC |
| 2024-11-14 |
2.1537 USDC |
248,661.1389 |
2.1711 USDC |
2.1059 USDC |
2.1365 USDC |
2.1664 USDC |
| 2024-11-13 |
2.1972 USDC |
300,032.7134 |
2.2389 USDC |
2.1164 USDC |
2.1735 USDC |
2.2000 USDC |
| 2024-11-12 |
2.3448 USDC |
251,758.9333 |
2.3714 USDC |
2.2505 USDC |
2.3215 USDC |
2.2512 USDC |
| 2024-11-11 |
2.3989 USDC |
374,947.6188 |
2.3908 USDC |
2.2874 USDC |
2.3745 USDC |
2.4137 USDC |
| 2024-11-10 |
2.3936 USDC |
235,847.1843 |
2.3481 USDC |
2.2874 USDC |
2.3485 USDC |
2.4519 USDC |
| 2024-11-09 |
2.4304 USDC |
351,285.7826 |
2.6512 USDC |
2.2993 USDC |
2.3865 USDC |
2.3664 USDC |
| 2024-11-08 |
2.2183 USDC |
154,515.6135 |
2.2013 USDC |
2.1839 USDC |
2.2115 USDC |
2.2281 USDC |
| 2024-11-07 |
2.2045 USDC |
70,222.0440 |
2.1913 USDC |
2.1904 USDC |
2.1914 USDC |
2.2131 USDC |
| 2024-11-06 |
2.1386 USDC |
167,178.9659 |
2.1208 USDC |
2.0436 USDC |
2.1214 USDC |
2.1856 USDC |
| 2024-11-05 |
2.1307 USDC |
83,586.6834 |
2.1205 USDC |
2.0619 USDC |
2.1114 USDC |
2.1635 USDC |
| 2024-11-04 |
2.1611 USDC |
349,452.5214 |
2.1309 USDC |
2.0619 USDC |
2.1314 USDC |
2.1452 USDC |
| 2024-11-03 |
2.1701 USDC |
387,458.3503 |
2.2251 USDC |
2.0345 USDC |
2.1413 USDC |
2.1363 USDC |
| 2024-11-02 |
2.2940 USDC |
330,490.0049 |
2.3605 USDC |
2.2207 USDC |
2.2424 USDC |
2.2420 USDC |
| 2024-11-01 |
2.2868 USDC |
350,489.8938 |
2.2887 USDC |
2.1532 USDC |
2.2415 USDC |
2.3584 USDC |
| 2024-10-31 |
2.4126 USDC |
201,209.2309 |
2.4226 USDC |
2.3332 USDC |
2.3866 USDC |
2.3561 USDC |
| 2024-10-30 |
2.2830 USDC |
154,683.4420 |
2.2959 USDC |
2.1849 USDC |
2.2756 USDC |
2.3054 USDC |
| 2024-10-29 |
2.2863 USDC |
201,569.0282 |
2.2506 USDC |
2.1641 USDC |
2.2515 USDC |
2.2962 USDC |
| 2024-10-28 |
2.2740 USDC |
229,660.8924 |
2.3106 USDC |
2.2454 USDC |
2.2465 USDC |
2.2455 USDC |
| 2024-10-27 |
2.3031 USDC |
244,390.1840 |
2.2991 USDC |
2.2165 USDC |
2.2815 USDC |
2.3262 USDC |
| 2024-10-26 |
2.3011 USDC |
263,682.3487 |
2.4011 USDC |
2.2436 USDC |
2.2845 USDC |
2.2986 USDC |
| 2024-10-25 |
2.4681 USDC |
464,036.2361 |
2.5012 USDC |
2.3668 USDC |
2.4525 USDC |
2.4517 USDC |
| 2024-10-24 |
2.4387 USDC |
223,228.9683 |
2.4619 USDC |
2.3817 USDC |
2.4135 USDC |
2.4130 USDC |
| 2024-10-23 |
2.4874 USDC |
209,353.1330 |
2.5113 USDC |
2.3818 USDC |
2.4555 USDC |
2.4550 USDC |
| 2024-10-22 |
2.5206 USDC |
275,490.6013 |
2.5010 USDC |
2.4175 USDC |
2.5114 USDC |
2.5112 USDC |