Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
2.8186 USDC |
290,338.4499 |
2.8537 USDC |
2.7335 USDC |
2.7584 USDC |
2.7934 USDC |
| 2024-09-17 |
3.0040 USDC |
227,746.8741 |
3.0864 USDC |
2.7377 USDC |
2.9769 USDC |
2.7639 USDC |
| 2024-09-16 |
2.8903 USDC |
328,946.0606 |
2.5873 USDC |
2.5208 USDC |
2.5448 USDC |
3.1353 USDC |
| 2024-09-15 |
2.6796 USDC |
274,725.6287 |
2.7059 USDC |
2.5513 USDC |
2.6718 USDC |
2.6795 USDC |
| 2024-09-14 |
2.8035 USDC |
243,724.0568 |
2.9130 USDC |
2.6643 USDC |
2.7068 USDC |
2.7067 USDC |
| 2024-09-13 |
3.0491 USDC |
355,840.6673 |
3.0459 USDC |
2.8742 USDC |
2.9648 USDC |
2.9344 USDC |
| 2024-09-12 |
3.0413 USDC |
516,345.7884 |
2.7728 USDC |
2.6285 USDC |
2.7129 USDC |
2.9363 USDC |
| 2024-09-11 |
2.5511 USDC |
478,403.6905 |
2.3314 USDC |
2.2329 USDC |
2.2399 USDC |
2.7722 USDC |
| 2024-09-10 |
2.3461 USDC |
231,717.9133 |
2.3062 USDC |
2.2228 USDC |
2.3069 USDC |
2.3278 USDC |
| 2024-09-09 |
2.2054 USDC |
133,923.4547 |
2.1782 USDC |
2.1461 USDC |
2.1769 USDC |
2.2437 USDC |
| 2024-09-08 |
2.2089 USDC |
192,258.8868 |
2.2470 USDC |
2.1372 USDC |
2.1619 USDC |
2.1882 USDC |
| 2024-09-07 |
2.2065 USDC |
54,414.1898 |
2.1862 USDC |
2.1411 USDC |
2.1669 USDC |
2.2311 USDC |
| 2024-09-06 |
2.2301 USDC |
109,478.4823 |
2.1989 USDC |
2.1348 USDC |
2.2189 USDC |
2.2367 USDC |
| 2024-09-05 |
2.2693 USDC |
367,055.1311 |
2.4367 USDC |
2.1979 USDC |
2.1989 USDC |
2.1989 USDC |
| 2024-09-04 |
2.2644 USDC |
267,828.5800 |
2.3019 USDC |
2.2119 USDC |
2.2129 USDC |
2.2968 USDC |
| 2024-09-03 |
2.4088 USDC |
361,775.2672 |
2.4022 USDC |
2.3317 USDC |
2.3929 USDC |
2.3923 USDC |
| 2024-09-02 |
2.3863 USDC |
245,219.4404 |
2.4360 USDC |
2.3065 USDC |
2.3629 USDC |
2.4024 USDC |
| 2024-09-01 |
2.5683 USDC |
350,326.7678 |
2.7968 USDC |
2.4959 USDC |
2.4969 USDC |
2.4968 USDC |
| 2024-08-31 |
2.6711 USDC |
147,841.0212 |
2.7562 USDC |
2.3839 USDC |
2.5964 USDC |
2.7869 USDC |
| 2024-08-30 |
2.7351 USDC |
322,186.6453 |
2.7635 USDC |
2.6824 USDC |
2.6844 USDC |
2.8063 USDC |
| 2024-08-29 |
2.9902 USDC |
528,163.1129 |
3.2280 USDC |
2.7864 USDC |
2.8074 USDC |
2.7868 USDC |
| 2024-08-28 |
2.5791 USDC |
292,135.2786 |
2.7361 USDC |
2.4260 USDC |
2.5269 USDC |
2.6455 USDC |
| 2024-08-27 |
2.7702 USDC |
222,897.7049 |
2.6962 USDC |
2.6555 USDC |
2.6969 USDC |
2.8565 USDC |
| 2024-08-26 |
2.8499 USDC |
201,646.6407 |
2.8947 USDC |
2.6723 USDC |
2.6969 USDC |
2.6961 USDC |
| 2024-08-25 |
3.4272 USDC |
310,121.3338 |
3.6308 USDC |
3.2230 USDC |
3.3017 USDC |
3.4210 USDC |
| 2024-08-24 |
4.1220 USDC |
601,241.6427 |
4.8247 USDC |
3.5369 USDC |
3.6217 USDC |
3.6110 USDC |
| 2024-08-23 |
3.1342 USDC |
376,836.5003 |
1.8748 USDC |
1.8347 USDC |
1.8457 USDC |
3.4258 USDC |
| 2024-08-22 |
1.6991 USDC |
353,957.3356 |
1.6818 USDC |
1.6147 USDC |
1.6157 USDC |
1.8754 USDC |
| 2024-08-21 |
1.6238 USDC |
400,938.7632 |
1.5762 USDC |
1.5717 USDC |
1.5757 USDC |
1.6822 USDC |
| 2024-08-20 |
1.5935 USDC |
412,785.7572 |
1.5613 USDC |
1.5163 USDC |
1.5617 USDC |
1.5660 USDC |
| 2024-08-19 |
1.5864 USDC |
78,172.2523 |
1.6012 USDC |
1.5607 USDC |
1.5617 USDC |
1.5613 USDC |
| 2024-08-18 |
1.6895 USDC |
283,482.8888 |
1.6963 USDC |
1.6657 USDC |
1.6667 USDC |
1.6661 USDC |
| 2024-08-17 |
1.7377 USDC |
351,568.3194 |
1.7429 USDC |
1.7107 USDC |
1.7117 USDC |
1.7110 USDC |
| 2024-08-16 |
1.8010 USDC |
548,522.5436 |
1.4713 USDC |
1.4705 USDC |
1.4715 USDC |
1.7468 USDC |
| 2024-08-15 |
1.4827 USDC |
357,726.6285 |
1.4854 USDC |
1.4705 USDC |
1.4715 USDC |
1.4708 USDC |
| 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 |