Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |