Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
2.6018 USDC |
400,048.6583 |
2.5865 USDC |
2.4172 USDC |
2.5515 USDC |
2.6064 USDC |
| 2024-06-24 |
2.5818 USDC |
222,101.8856 |
2.5511 USDC |
2.4043 USDC |
2.5015 USDC |
2.5369 USDC |
| 2024-06-23 |
2.7463 USDC |
476,374.9712 |
2.7107 USDC |
2.6257 USDC |
2.6635 USDC |
2.6631 USDC |
| 2024-06-22 |
2.9114 USDC |
503,377.6421 |
3.0515 USDC |
2.7541 USDC |
2.8615 USDC |
2.7541 USDC |
| 2024-06-21 |
2.8214 USDC |
241,909.5271 |
2.6808 USDC |
2.5931 USDC |
2.5941 USDC |
2.9517 USDC |
| 2024-06-20 |
2.6718 USDC |
122,266.9596 |
2.6150 USDC |
2.5317 USDC |
2.6381 USDC |
2.6687 USDC |
| 2024-06-19 |
2.6601 USDC |
356,667.3298 |
2.6205 USDC |
2.4920 USDC |
2.6011 USDC |
2.6143 USDC |
| 2024-06-18 |
2.5806 USDC |
202,307.7906 |
2.7376 USDC |
2.3942 USDC |
2.5391 USDC |
2.5422 USDC |
| 2024-06-17 |
3.0841 USDC |
457,703.9121 |
3.4238 USDC |
2.6748 USDC |
2.6878 USDC |
2.6878 USDC |
| 2024-06-16 |
2.8813 USDC |
92,368.0360 |
2.9192 USDC |
2.8622 USDC |
2.8632 USDC |
2.8826 USDC |
| 2024-06-15 |
2.9019 USDC |
202,591.9848 |
2.8984 USDC |
2.8882 USDC |
2.8892 USDC |
2.9085 USDC |
| 2024-06-14 |
3.0159 USDC |
77,487.3846 |
3.0541 USDC |
2.9252 USDC |
2.9677 USDC |
2.9255 USDC |
| 2024-06-13 |
3.2152 USDC |
278,737.0000 |
3.2409 USDC |
3.0735 USDC |
3.0745 USDC |
3.0741 USDC |
| 2024-06-12 |
3.2633 USDC |
254,833.7386 |
3.3219 USDC |
3.0092 USDC |
3.0592 USDC |
3.3012 USDC |
| 2024-06-11 |
3.4565 USDC |
341,755.7868 |
3.5713 USDC |
3.1054 USDC |
3.1412 USDC |
3.1214 USDC |
| 2024-06-10 |
3.6242 USDC |
728,028.6893 |
3.7212 USDC |
3.5025 USDC |
3.5635 USDC |
3.5732 USDC |
| 2024-06-09 |
3.7875 USDC |
307,562.9838 |
3.6005 USDC |
3.5039 USDC |
3.7265 USDC |
3.7265 USDC |
| 2024-06-08 |
3.6579 USDC |
401,522.8469 |
3.8258 USDC |
3.3886 USDC |
3.5015 USDC |
3.5010 USDC |
| 2024-06-07 |
3.9194 USDC |
74,925.7454 |
3.5069 USDC |
3.4609 USDC |
3.4615 USDC |
3.9544 USDC |
| 2024-06-06 |
3.6471 USDC |
320,690.9675 |
3.6012 USDC |
3.5773 USDC |
3.6149 USDC |
3.6923 USDC |
| 2024-06-05 |
4.0009 USDC |
358,780.9278 |
4.1920 USDC |
3.8676 USDC |
3.9215 USDC |
3.9308 USDC |
| 2024-06-04 |
3.4896 USDC |
239,487.4437 |
3.4500 USDC |
3.0534 USDC |
3.2244 USDC |
4.3007 USDC |
| 2024-06-03 |
4.0365 USDC |
274,692.4248 |
4.6486 USDC |
3.5074 USDC |
3.5681 USDC |
3.5078 USDC |
| 2024-06-02 |
3.2261 USDC |
463,727.0537 |
2.6664 USDC |
2.5748 USDC |
2.6738 USDC |
4.4547 USDC |
| 2024-06-01 |
2.7112 USDC |
444,331.8751 |
2.7808 USDC |
2.6485 USDC |
2.6658 USDC |
2.6636 USDC |
| 2024-05-31 |
2.6846 USDC |
56,003.8839 |
2.3136 USDC |
2.1904 USDC |
2.3337 USDC |
2.7538 USDC |
| 2024-05-30 |
3.4695 USDC |
138,258.9845 |
3.4940 USDC |
2.7654 USDC |
2.7654 USDC |
2.7654 USDC |
| 2024-05-29 |
4.9804 USDC |
472,719.6453 |
5.7627 USDC |
4.3564 USDC |
4.4662 USDC |
4.4767 USDC |
| 2024-05-28 |
2.5237 USDC |
316,201.9391 |
1.7409 USDC |
1.7403 USDC |
1.7556 USDC |
3.2429 USDC |
| 2024-05-27 |
1.7191 USDC |
252,437.6705 |
1.6996 USDC |
1.6391 USDC |
1.6896 USDC |
1.7448 USDC |
| 2024-05-26 |
1.6979 USDC |
174,909.7671 |
1.7042 USDC |
1.6062 USDC |
1.6956 USDC |
1.7024 USDC |
| 2024-05-25 |
1.7147 USDC |
203,230.7954 |
1.7189 USDC |
1.7023 USDC |
1.7115 USDC |
1.7023 USDC |
| 2024-05-24 |
1.7027 USDC |
126,525.1078 |
1.7087 USDC |
1.6549 USDC |
1.6916 USDC |
1.7193 USDC |
| 2024-05-23 |
1.7492 USDC |
91,153.2481 |
1.7518 USDC |
1.7215 USDC |
1.7228 USDC |
1.7218 USDC |
| 2024-05-22 |
1.7506 USDC |
168,264.8171 |
1.7414 USDC |
1.7317 USDC |
1.7414 USDC |
1.7541 USDC |
| 2024-05-21 |
1.7581 USDC |
217,120.4303 |
1.7542 USDC |
1.6792 USDC |
1.7514 USDC |
1.7511 USDC |
| 2024-05-20 |
1.7502 USDC |
265,648.7611 |
1.7110 USDC |
1.6911 USDC |
1.7034 USDC |
1.7511 USDC |
| 2024-05-19 |
1.7481 USDC |
162,225.3836 |
1.7434 USDC |
1.7115 USDC |
1.7128 USDC |
1.7122 USDC |
| 2024-05-18 |
1.6831 USDC |
149,154.1950 |
1.6825 USDC |
1.6755 USDC |
1.6778 USDC |
1.6774 USDC |
| 2024-05-17 |
1.6566 USDC |
124,433.3828 |
1.6850 USDC |
1.6385 USDC |
1.6420 USDC |
1.6828 USDC |
| 2024-05-16 |
1.6986 USDC |
154,659.2606 |
1.6951 USDC |
1.6915 USDC |
1.6928 USDC |
1.7086 USDC |
| 2024-05-15 |
1.6652 USDC |
147,130.8433 |
1.6806 USDC |
1.5994 USDC |
1.6398 USDC |
1.6990 USDC |
| 2024-05-14 |
1.7186 USDC |
85,588.6020 |
1.8016 USDC |
1.6449 USDC |
1.6768 USDC |
1.6758 USDC |
| 2024-05-13 |
1.8361 USDC |
108,965.3635 |
1.8595 USDC |
1.7527 USDC |
1.8188 USDC |
1.8175 USDC |
| 2024-05-12 |
1.8634 USDC |
137,886.7314 |
1.8698 USDC |
1.8585 USDC |
1.8598 USDC |
1.8591 USDC |
| 2024-05-11 |
1.9040 USDC |
101,288.6287 |
1.9059 USDC |
1.9012 USDC |
1.9023 USDC |
1.9015 USDC |
| 2024-05-10 |
1.8977 USDC |
83,247.3601 |
1.8888 USDC |
1.8667 USDC |
1.8913 USDC |
1.9058 USDC |
| 2024-05-09 |
1.8980 USDC |
123,024.6596 |
1.9163 USDC |
1.8000 USDC |
1.8788 USDC |
1.8879 USDC |
| 2024-05-08 |
1.9171 USDC |
199,830.0107 |
1.9224 USDC |
1.8807 USDC |
1.9065 USDC |
1.9065 USDC |
| 2024-05-07 |
1.9153 USDC |
152,560.1849 |
1.9027 USDC |
1.8668 USDC |
1.8932 USDC |
1.9223 USDC |