Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
2.5780 USDC |
507,236.8380 |
2.4784 USDC |
2.4380 USDC |
2.4786 USDC |
2.5883 USDC |
| 2024-03-02 |
2.3735 USDC |
163,130.8879 |
2.3519 USDC |
2.3202 USDC |
2.3523 USDC |
2.4781 USDC |
| 2024-03-01 |
2.3385 USDC |
625,073.0483 |
2.3674 USDC |
2.3205 USDC |
2.3313 USDC |
2.3438 USDC |
| 2024-02-29 |
2.3740 USDC |
399,553.4805 |
2.2854 USDC |
2.1522 USDC |
2.2615 USDC |
2.4065 USDC |
| 2024-02-28 |
2.2759 USDC |
186,236.1592 |
2.2347 USDC |
2.2257 USDC |
2.2335 USDC |
2.3239 USDC |
| 2024-02-27 |
2.2178 USDC |
287,971.0071 |
2.2124 USDC |
2.2005 USDC |
2.2015 USDC |
2.2340 USDC |
| 2024-02-26 |
2.2180 USDC |
139,180.5400 |
2.2295 USDC |
2.1210 USDC |
2.2032 USDC |
2.2221 USDC |
| 2024-02-25 |
2.2293 USDC |
266,979.5326 |
2.2429 USDC |
2.2205 USDC |
2.2288 USDC |
2.2324 USDC |
| 2024-02-24 |
2.2003 USDC |
200,991.0246 |
2.1918 USDC |
2.1902 USDC |
2.1922 USDC |
2.2475 USDC |
| 2024-02-23 |
2.1917 USDC |
199,464.6859 |
2.1916 USDC |
2.1912 USDC |
2.1922 USDC |
2.1915 USDC |
| 2024-02-22 |
2.1960 USDC |
188,279.9440 |
2.2232 USDC |
2.1882 USDC |
2.1912 USDC |
2.1914 USDC |
| 2024-02-21 |
2.2174 USDC |
84,030.5147 |
2.2110 USDC |
2.1485 USDC |
2.1485 USDC |
2.2277 USDC |
| 2024-02-20 |
2.2200 USDC |
217,967.0687 |
2.2159 USDC |
2.2112 USDC |
2.2122 USDC |
2.2345 USDC |
| 2024-02-19 |
2.2358 USDC |
146,445.7897 |
2.2670 USDC |
2.2011 USDC |
2.2041 USDC |
2.2209 USDC |
| 2024-02-18 |
2.2632 USDC |
209,187.5167 |
2.2802 USDC |
2.2611 USDC |
2.2622 USDC |
2.2669 USDC |
| 2024-02-17 |
2.2690 USDC |
143,917.4185 |
2.2827 USDC |
2.1354 USDC |
2.2632 USDC |
2.2729 USDC |
| 2024-02-16 |
2.2830 USDC |
197,653.4702 |
2.2845 USDC |
2.2741 USDC |
2.2835 USDC |
2.2835 USDC |
| 2024-02-15 |
2.2796 USDC |
164,322.8201 |
2.2702 USDC |
2.2622 USDC |
2.2665 USDC |
2.2853 USDC |
| 2024-02-14 |
2.2720 USDC |
124,818.3920 |
2.2659 USDC |
2.2622 USDC |
2.2635 USDC |
2.2633 USDC |
| 2024-02-13 |
2.2818 USDC |
203,812.9894 |
2.3023 USDC |
2.1842 USDC |
2.2625 USDC |
2.2664 USDC |
| 2024-02-12 |
2.2881 USDC |
203,481.0674 |
2.2874 USDC |
2.2812 USDC |
2.2819 USDC |
2.2984 USDC |
| 2024-02-11 |
2.2346 USDC |
94,023.7477 |
2.2049 USDC |
2.1878 USDC |
2.2038 USDC |
2.2654 USDC |
| 2024-02-10 |
2.2472 USDC |
88,378.5949 |
2.2561 USDC |
2.1676 USDC |
2.2225 USDC |
2.2214 USDC |
| 2024-02-09 |
2.2440 USDC |
147,116.1004 |
2.2104 USDC |
2.2063 USDC |
2.2084 USDC |
2.2570 USDC |
| 2024-02-08 |
2.2345 USDC |
172,118.4207 |
2.2364 USDC |
2.1604 USDC |
2.2324 USDC |
2.2318 USDC |
| 2024-02-07 |
2.2464 USDC |
144,875.2305 |
2.2117 USDC |
2.2111 USDC |
2.2122 USDC |
2.2364 USDC |
| 2024-02-06 |
2.2682 USDC |
142,555.8932 |
2.2785 USDC |
2.1925 USDC |
2.2415 USDC |
2.2413 USDC |
| 2024-02-05 |
2.2804 USDC |
182,359.2484 |
2.2948 USDC |
2.1861 USDC |
2.2168 USDC |
2.2785 USDC |
| 2024-02-04 |
2.3116 USDC |
281,015.4737 |
2.2854 USDC |
2.2039 USDC |
2.2858 USDC |
2.3512 USDC |
| 2024-02-03 |
2.2876 USDC |
642,188.5371 |
2.2897 USDC |
2.2334 USDC |
2.2798 USDC |
2.2791 USDC |
| 2024-02-02 |
2.2828 USDC |
741,005.0795 |
2.2729 USDC |
2.2728 USDC |
2.2746 USDC |
2.2889 USDC |
| 2024-02-01 |
2.2820 USDC |
268,190.9704 |
2.2841 USDC |
2.2728 USDC |
2.2745 USDC |
2.2731 USDC |
| 2024-01-31 |
2.3117 USDC |
400,302.3307 |
2.3519 USDC |
2.2782 USDC |
2.2792 USDC |
2.2853 USDC |
| 2024-01-30 |
2.3493 USDC |
531,963.0369 |
2.3343 USDC |
2.3337 USDC |
2.3378 USDC |
2.3517 USDC |
| 2024-01-29 |
2.2920 USDC |
612,036.8451 |
2.3006 USDC |
2.2812 USDC |
2.2825 USDC |
2.3019 USDC |
| 2024-01-28 |
2.2874 USDC |
308,475.1133 |
2.2052 USDC |
2.2045 USDC |
2.2147 USDC |
2.3006 USDC |
| 2024-01-27 |
2.2098 USDC |
317,612.5226 |
2.2150 USDC |
2.1161 USDC |
2.1995 USDC |
2.2258 USDC |
| 2024-01-26 |
2.2115 USDC |
445,452.9756 |
2.2256 USDC |
2.1915 USDC |
2.2095 USDC |
2.2146 USDC |
| 2024-01-25 |
2.2380 USDC |
559,310.5955 |
2.2610 USDC |
2.2018 USDC |
2.2297 USDC |
2.2367 USDC |
| 2024-01-24 |
2.2118 USDC |
281,705.5860 |
2.2113 USDC |
2.1272 USDC |
2.1690 USDC |
2.2362 USDC |
| 2024-01-23 |
2.2344 USDC |
305,891.1530 |
2.2723 USDC |
2.1751 USDC |
2.2119 USDC |
2.2118 USDC |
| 2024-01-22 |
2.2802 USDC |
269,231.1015 |
2.2920 USDC |
2.2589 USDC |
2.2654 USDC |
2.3093 USDC |
| 2024-01-21 |
2.2744 USDC |
753,900.7604 |
2.3870 USDC |
2.2552 USDC |
2.2612 USDC |
2.2913 USDC |
| 2024-01-20 |
2.3271 USDC |
362,412.1870 |
2.2838 USDC |
2.2737 USDC |
2.2747 USDC |
2.4051 USDC |
| 2024-01-19 |
2.2783 USDC |
368,613.1255 |
2.2614 USDC |
2.2432 USDC |
2.2522 USDC |
2.2842 USDC |
| 2024-01-18 |
2.3048 USDC |
457,743.2593 |
2.3117 USDC |
2.2702 USDC |
2.2762 USDC |
2.2807 USDC |
| 2024-01-17 |
2.3118 USDC |
392,525.2892 |
2.3210 USDC |
2.3032 USDC |
2.3092 USDC |
2.3116 USDC |
| 2024-01-16 |
2.3167 USDC |
566,956.9105 |
2.3018 USDC |
2.3012 USDC |
2.3022 USDC |
2.3209 USDC |
| 2024-01-15 |
2.3403 USDC |
146,929.6717 |
2.3711 USDC |
2.2812 USDC |
2.2995 USDC |
2.2989 USDC |
| 2024-01-14 |
2.3967 USDC |
479,376.6651 |
2.3993 USDC |
2.2736 USDC |
2.3673 USDC |
2.3666 USDC |