Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
1.5001 USDC |
182,086.5894 |
1.5360 USDC |
1.4022 USDC |
1.4817 USDC |
1.5015 USDC |
| 2024-08-13 |
1.4856 USDC |
329,285.8682 |
1.4640 USDC |
1.4351 USDC |
1.4587 USDC |
1.5267 USDC |
| 2024-08-12 |
1.4459 USDC |
409,817.5307 |
1.4481 USDC |
1.4277 USDC |
1.4347 USDC |
1.4641 USDC |
| 2024-08-11 |
1.5535 USDC |
208,682.9119 |
1.5712 USDC |
1.5307 USDC |
1.5367 USDC |
1.5363 USDC |
| 2024-08-10 |
1.5826 USDC |
222,690.3264 |
1.5862 USDC |
1.4864 USDC |
1.5767 USDC |
1.5758 USDC |
| 2024-08-09 |
1.4955 USDC |
142,626.2070 |
1.4842 USDC |
1.4825 USDC |
1.4845 USDC |
1.5061 USDC |
| 2024-08-08 |
1.4129 USDC |
85,034.2893 |
1.3815 USDC |
1.3705 USDC |
1.3824 USDC |
1.4474 USDC |
| 2024-08-07 |
1.4065 USDC |
140,768.0070 |
1.4337 USDC |
1.3285 USDC |
1.3922 USDC |
1.3911 USDC |
| 2024-08-06 |
1.4103 USDC |
205,853.3812 |
1.3889 USDC |
1.0968 USDC |
1.3835 USDC |
1.4330 USDC |
| 2024-08-05 |
1.4911 USDC |
162,370.5206 |
1.4742 USDC |
1.0215 USDC |
1.2695 USDC |
1.2686 USDC |
| 2024-08-04 |
1.5917 USDC |
228,321.8534 |
1.6469 USDC |
1.4405 USDC |
1.4945 USDC |
1.4944 USDC |
| 2024-08-03 |
1.6898 USDC |
201,868.1650 |
1.7161 USDC |
1.6333 USDC |
1.6712 USDC |
1.7004 USDC |
| 2024-08-02 |
1.7485 USDC |
99,086.8637 |
1.8022 USDC |
1.6868 USDC |
1.6889 USDC |
1.6888 USDC |
| 2024-08-01 |
1.8353 USDC |
150,763.0808 |
1.8249 USDC |
1.7616 USDC |
1.7909 USDC |
1.7909 USDC |
| 2024-07-31 |
1.9010 USDC |
109,916.8431 |
1.9412 USDC |
1.8459 USDC |
1.8855 USDC |
1.8927 USDC |
| 2024-07-30 |
1.9600 USDC |
163,885.8737 |
1.9850 USDC |
1.9079 USDC |
1.9515 USDC |
1.9545 USDC |
| 2024-07-29 |
2.0016 USDC |
218,515.9102 |
1.9908 USDC |
1.9801 USDC |
1.9841 USDC |
1.9906 USDC |
| 2024-07-28 |
1.9995 USDC |
76,076.9601 |
1.9657 USDC |
1.9408 USDC |
1.9960 USDC |
2.0001 USDC |
| 2024-07-27 |
1.9839 USDC |
124,658.2009 |
2.0135 USDC |
1.9165 USDC |
1.9811 USDC |
1.9853 USDC |
| 2024-07-26 |
1.9803 USDC |
166,495.3735 |
1.9637 USDC |
1.9631 USDC |
1.9671 USDC |
2.0015 USDC |
| 2024-07-25 |
1.9855 USDC |
562,678.5063 |
2.0111 USDC |
1.9202 USDC |
1.9661 USDC |
1.9644 USDC |
| 2024-07-24 |
2.0606 USDC |
270,805.2221 |
2.0214 USDC |
1.9081 USDC |
1.9865 USDC |
2.0302 USDC |
| 2024-07-23 |
2.1104 USDC |
80,955.1063 |
2.1138 USDC |
2.0834 USDC |
2.0853 USDC |
2.0837 USDC |
| 2024-07-22 |
2.1388 USDC |
80,511.2314 |
2.1918 USDC |
2.0964 USDC |
2.1235 USDC |
2.1270 USDC |
| 2024-07-21 |
2.1820 USDC |
93,087.2164 |
2.1747 USDC |
2.1207 USDC |
2.1743 USDC |
2.1918 USDC |
| 2024-07-20 |
2.2471 USDC |
94,022.8275 |
2.1993 USDC |
2.1000 USDC |
2.1613 USDC |
2.1684 USDC |
| 2024-07-19 |
2.1483 USDC |
104,989.0463 |
2.1369 USDC |
2.1009 USDC |
2.1342 USDC |
2.1573 USDC |
| 2024-07-18 |
2.1582 USDC |
186,118.9378 |
2.1630 USDC |
2.0539 USDC |
2.1452 USDC |
2.1364 USDC |
| 2024-07-17 |
2.2221 USDC |
362,825.1517 |
2.2344 USDC |
2.1487 USDC |
2.1932 USDC |
2.1930 USDC |
| 2024-07-16 |
2.1979 USDC |
327,262.3000 |
2.1859 USDC |
2.1112 USDC |
2.1614 USDC |
2.1609 USDC |
| 2024-07-15 |
2.2017 USDC |
810,244.7968 |
2.2859 USDC |
2.1114 USDC |
2.1662 USDC |
2.1631 USDC |
| 2024-07-14 |
2.1773 USDC |
75,168.2820 |
2.1058 USDC |
2.1006 USDC |
2.1085 USDC |
2.3125 USDC |
| 2024-07-13 |
2.1156 USDC |
71,676.0359 |
2.0975 USDC |
2.0362 USDC |
2.0716 USDC |
2.1322 USDC |
| 2024-07-12 |
2.1113 USDC |
142,247.0922 |
2.0858 USDC |
2.0380 USDC |
2.0855 USDC |
2.0955 USDC |
| 2024-07-11 |
2.2083 USDC |
98,769.0324 |
2.1621 USDC |
2.1050 USDC |
2.1715 USDC |
2.1812 USDC |
| 2024-07-10 |
2.2393 USDC |
267,122.7800 |
2.2239 USDC |
2.1397 USDC |
2.1935 USDC |
2.1925 USDC |
| 2024-07-09 |
2.2062 USDC |
289,256.4476 |
2.1406 USDC |
2.0633 USDC |
2.1715 USDC |
2.2314 USDC |
| 2024-07-08 |
2.1538 USDC |
575,304.8228 |
2.2006 USDC |
2.0650 USDC |
2.1015 USDC |
2.1310 USDC |
| 2024-07-07 |
2.3107 USDC |
965,679.2746 |
2.2864 USDC |
2.1002 USDC |
2.2616 USDC |
2.3513 USDC |
| 2024-07-06 |
2.0454 USDC |
117,873.7818 |
2.1006 USDC |
1.9296 USDC |
2.0115 USDC |
2.0264 USDC |
| 2024-07-05 |
2.0468 USDC |
163,116.1345 |
2.2110 USDC |
1.8330 USDC |
1.9615 USDC |
2.0955 USDC |
| 2024-07-04 |
2.4609 USDC |
92,282.7680 |
2.5772 USDC |
2.3046 USDC |
2.4115 USDC |
2.3859 USDC |
| 2024-07-03 |
2.7128 USDC |
305,240.6916 |
2.6983 USDC |
2.5463 USDC |
2.6754 USDC |
2.6204 USDC |
| 2024-07-02 |
2.6038 USDC |
363,686.7092 |
2.5621 USDC |
2.5105 USDC |
2.5315 USDC |
2.6063 USDC |
| 2024-07-01 |
2.4484 USDC |
150,817.7879 |
2.4043 USDC |
2.2787 USDC |
2.3685 USDC |
2.5814 USDC |
| 2024-06-30 |
2.4588 USDC |
92,224.0064 |
2.4713 USDC |
2.4208 USDC |
2.4415 USDC |
2.4238 USDC |
| 2024-06-29 |
2.5279 USDC |
78,646.3994 |
2.5311 USDC |
2.4815 USDC |
2.4919 USDC |
2.5008 USDC |
| 2024-06-28 |
2.5369 USDC |
55,577.0797 |
2.5267 USDC |
2.5185 USDC |
2.5195 USDC |
2.5590 USDC |
| 2024-06-27 |
2.4954 USDC |
208,742.1114 |
2.5305 USDC |
2.4536 USDC |
2.4645 USDC |
2.5663 USDC |
| 2024-06-26 |
2.5706 USDC |
106,975.6724 |
2.6211 USDC |
2.4748 USDC |
2.5554 USDC |
2.5106 USDC |