Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
2.3190 USDC |
294,921.6314 |
2.3812 USDC |
2.2506 USDC |
2.3066 USDC |
2.4225 USDC |
| 2024-01-12 |
2.4015 USDC |
317,497.8293 |
2.4334 USDC |
2.3855 USDC |
2.4015 USDC |
2.4058 USDC |
| 2024-01-11 |
2.4325 USDC |
253,366.7912 |
2.4317 USDC |
2.3522 USDC |
2.4219 USDC |
2.4332 USDC |
| 2024-01-10 |
2.4494 USDC |
297,474.3048 |
2.4547 USDC |
2.3147 USDC |
2.4161 USDC |
2.4212 USDC |
| 2024-01-09 |
2.4479 USDC |
251,593.2680 |
2.5113 USDC |
2.4401 USDC |
2.4459 USDC |
2.4758 USDC |
| 2024-01-08 |
2.5005 USDC |
240,659.5574 |
2.4957 USDC |
2.4905 USDC |
2.4915 USDC |
2.5072 USDC |
| 2024-01-07 |
2.5194 USDC |
181,914.5546 |
2.4810 USDC |
2.4400 USDC |
2.4904 USDC |
2.4904 USDC |
| 2024-01-06 |
2.4409 USDC |
216,473.4704 |
2.5423 USDC |
2.4400 USDC |
2.4442 USDC |
2.4773 USDC |
| 2024-01-05 |
2.4836 USDC |
137,474.6392 |
2.4848 USDC |
2.4682 USDC |
2.4813 USDC |
2.4724 USDC |
| 2024-01-04 |
2.4512 USDC |
208,221.9825 |
2.5277 USDC |
2.3032 USDC |
2.4297 USDC |
2.5216 USDC |
| 2024-01-03 |
2.6118 USDC |
52,938.8786 |
2.6298 USDC |
2.4793 USDC |
2.5927 USDC |
2.5331 USDC |
| 2024-01-02 |
2.5831 USDC |
160,654.6797 |
2.5692 USDC |
2.5456 USDC |
2.5766 USDC |
2.6190 USDC |
| 2024-01-01 |
2.5536 USDC |
145,691.9592 |
2.6306 USDC |
2.5059 USDC |
2.5426 USDC |
2.5425 USDC |
| 2023-12-31 |
2.6573 USDC |
231,819.4139 |
2.6379 USDC |
2.6116 USDC |
2.6316 USDC |
2.6487 USDC |
| 2023-12-30 |
2.6176 USDC |
161,760.0588 |
2.6768 USDC |
2.5803 USDC |
2.5809 USDC |
2.6243 USDC |
| 2023-12-29 |
2.6813 USDC |
231,793.6763 |
2.6646 USDC |
2.6455 USDC |
2.6573 USDC |
2.6755 USDC |
| 2023-12-28 |
2.6759 USDC |
258,134.0980 |
2.7397 USDC |
2.6452 USDC |
2.6685 USDC |
2.6708 USDC |
| 2023-12-27 |
2.6765 USDC |
29,032.2923 |
2.6005 USDC |
2.5628 USDC |
2.5738 USDC |
2.7383 USDC |
| 2023-12-26 |
2.6214 USDC |
86,804.7686 |
2.6878 USDC |
2.6005 USDC |
2.6045 USDC |
2.6043 USDC |
| 2023-12-25 |
2.7489 USDC |
99,509.0178 |
2.7706 USDC |
2.6873 USDC |
2.6912 USDC |
2.6894 USDC |
| 2023-12-24 |
2.7364 USDC |
110,164.2148 |
2.7526 USDC |
2.7218 USDC |
2.7357 USDC |
2.7804 USDC |
| 2023-12-23 |
2.7534 USDC |
45,850.1281 |
2.7603 USDC |
2.7327 USDC |
2.7465 USDC |
2.7492 USDC |
| 2023-12-22 |
2.7479 USDC |
79,608.6748 |
2.8241 USDC |
2.7218 USDC |
2.7411 USDC |
2.7529 USDC |
| 2023-12-21 |
3.1811 USDC |
244,397.4806 |
3.2358 USDC |
2.8284 USDC |
2.8333 USDC |
2.8318 USDC |
| 2023-12-20 |
3.1739 USDC |
234,372.5693 |
3.1723 USDC |
3.1115 USDC |
3.1737 USDC |
3.2328 USDC |
| 2023-12-19 |
3.2526 USDC |
200,098.2445 |
3.2293 USDC |
3.1708 USDC |
3.1782 USDC |
3.2445 USDC |
| 2023-12-18 |
3.1998 USDC |
32,336.4149 |
3.0465 USDC |
2.9093 USDC |
3.0288 USDC |
3.1133 USDC |
| 2023-12-17 |
3.0019 USDC |
100,439.0965 |
3.0332 USDC |
2.8526 USDC |
2.9769 USDC |
3.0566 USDC |
| 2023-12-16 |
2.8729 USDC |
97,646.2610 |
2.8746 USDC |
2.7607 USDC |
2.8354 USDC |
3.0027 USDC |
| 2023-12-15 |
2.9329 USDC |
48,985.2930 |
2.9861 USDC |
2.8192 USDC |
2.9194 USDC |
2.9424 USDC |
| 2023-12-14 |
2.8855 USDC |
73,491.7916 |
2.8946 USDC |
2.8282 USDC |
2.8395 USDC |
2.9358 USDC |
| 2023-12-13 |
2.8266 USDC |
20,756.1452 |
2.8616 USDC |
2.7111 USDC |
2.7914 USDC |
2.8179 USDC |
| 2023-12-12 |
2.8765 USDC |
13,133.8705 |
2.9460 USDC |
2.7927 USDC |
2.8226 USDC |
2.8631 USDC |
| 2023-12-11 |
3.0396 USDC |
22,340.8032 |
3.1122 USDC |
2.8556 USDC |
2.9124 USDC |
2.9656 USDC |
| 2023-12-10 |
3.1147 USDC |
38,382.0554 |
3.2185 USDC |
2.9963 USDC |
3.0665 USDC |
3.1092 USDC |
| 2023-12-09 |
2.9836 USDC |
99,861.5990 |
2.6413 USDC |
2.5042 USDC |
2.6262 USDC |
3.1814 USDC |
| 2023-12-08 |
2.6045 USDC |
51,036.1457 |
2.5747 USDC |
2.5605 USDC |
2.5795 USDC |
2.6128 USDC |
| 2023-12-07 |
2.4200 USDC |
35,219.6967 |
2.4120 USDC |
2.3533 USDC |
2.3865 USDC |
2.5356 USDC |
| 2023-12-06 |
2.4546 USDC |
84,506.9537 |
2.4394 USDC |
2.3676 USDC |
2.4237 USDC |
2.4223 USDC |
| 2023-12-05 |
2.3725 USDC |
38,527.3856 |
2.3989 USDC |
2.2140 USDC |
2.2573 USDC |
2.4390 USDC |
| 2023-12-04 |
2.4278 USDC |
33,715.0292 |
2.4627 USDC |
2.3973 USDC |
2.4026 USDC |
2.3985 USDC |
| 2023-12-03 |
2.4628 USDC |
54,225.1945 |
2.3800 USDC |
2.3648 USDC |
2.3805 USDC |
2.4617 USDC |
| 2023-12-02 |
2.0147 USDC |
30,882.6794 |
2.0124 USDC |
1.7706 USDC |
1.9123 USDC |
2.3158 USDC |
| 2023-12-01 |
1.8131 USDC |
121,781.8469 |
1.8005 USDC |
1.7307 USDC |
1.7574 USDC |
2.0051 USDC |
| 2023-11-30 |
1.8880 USDC |
138,343.2576 |
1.7842 USDC |
1.7734 USDC |
1.7745 USDC |
1.8056 USDC |
| 2023-11-29 |
1.7759 USDC |
83,537.6992 |
1.9226 USDC |
1.7281 USDC |
1.7541 USDC |
1.7842 USDC |
| 2023-11-28 |
1.9059 USDC |
55,025.7616 |
1.9428 USDC |
1.8661 USDC |
1.8897 USDC |
1.9422 USDC |
| 2023-11-27 |
1.9563 USDC |
17,039.7148 |
1.9634 USDC |
1.8665 USDC |
1.8926 USDC |
1.8918 USDC |
| 2023-11-26 |
2.1706 USDC |
17,565.9734 |
2.2106 USDC |
1.9898 USDC |
1.9898 USDC |
1.9898 USDC |
| 2023-11-25 |
2.1791 USDC |
23,381.0657 |
2.1281 USDC |
2.0872 USDC |
2.1274 USDC |
2.2059 USDC |