Identifier on Huobi: flzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
2.0087 USDT |
267,209.9390 |
2.0504 USDT |
1.9760 USDT |
2.0022 USDT |
2.0014 USDT |
| 2025-01-26 |
2.1197 USDT |
412,901.6313 |
1.9914 USDT |
1.9912 USDT |
2.0481 USDT |
2.1406 USDT |
| 2025-01-25 |
1.9794 USDT |
448,586.9956 |
2.0220 USDT |
1.9394 USDT |
1.9682 USDT |
1.9861 USDT |
| 2025-01-24 |
1.9834 USDT |
413,715.7370 |
1.9642 USDT |
1.9615 USDT |
1.9648 USDT |
2.0026 USDT |
| 2025-01-23 |
1.9862 USDT |
104,238.7047 |
1.9886 USDT |
1.9680 USDT |
1.9817 USDT |
1.9817 USDT |
| 2025-01-22 |
1.9877 USDT |
458,408.8533 |
1.9884 USDT |
1.9709 USDT |
1.9838 USDT |
1.9830 USDT |
| 2025-01-21 |
2.0018 USDT |
391,564.6674 |
1.9917 USDT |
1.9651 USDT |
1.9889 USDT |
2.0197 USDT |
| 2025-01-20 |
1.9833 USDT |
776,043.8674 |
1.9747 USDT |
1.9225 USDT |
1.9718 USDT |
1.9912 USDT |
| 2025-01-19 |
2.0550 USDT |
447,761.3745 |
2.0645 USDT |
1.9920 USDT |
2.0116 USDT |
2.0107 USDT |
| 2025-01-18 |
2.1837 USDT |
388,947.4110 |
2.1741 USDT |
2.1177 USDT |
2.1426 USDT |
2.1418 USDT |
| 2025-01-17 |
2.0507 USDT |
223,581.3282 |
2.0466 USDT |
2.0464 USDT |
2.0486 USDT |
2.0493 USDT |
| 2025-01-16 |
2.0529 USDT |
233,988.3919 |
2.0615 USDT |
2.0486 USDT |
2.0496 USDT |
2.0493 USDT |
| 2025-01-15 |
2.0446 USDT |
177,807.6705 |
2.0437 USDT |
2.0032 USDT |
2.0396 USDT |
2.0688 USDT |
| 2025-01-14 |
2.0416 USDT |
377,535.9204 |
2.0481 USDT |
2.0270 USDT |
2.0366 USDT |
2.0443 USDT |
| 2025-01-13 |
2.0401 USDT |
301,678.0456 |
2.0123 USDT |
2.0109 USDT |
2.0246 USDT |
2.0535 USDT |
| 2025-01-12 |
2.0291 USDT |
388,866.3714 |
2.0380 USDT |
2.0077 USDT |
2.0196 USDT |
2.0210 USDT |
| 2025-01-11 |
2.0648 USDT |
381,432.4372 |
2.0709 USDT |
2.0326 USDT |
2.0386 USDT |
2.0415 USDT |
| 2025-01-10 |
2.0552 USDT |
218,185.1616 |
2.0393 USDT |
2.0376 USDT |
2.0396 USDT |
2.0629 USDT |
| 2025-01-09 |
2.0334 USDT |
452,235.3881 |
2.0293 USDT |
2.0138 USDT |
2.0266 USDT |
2.0424 USDT |
| 2025-01-08 |
2.0962 USDT |
74,804.3010 |
2.0947 USDT |
2.0785 USDT |
2.0938 USDT |
2.1163 USDT |
| 2025-01-07 |
2.1510 USDT |
170,130.5835 |
2.1479 USDT |
2.1476 USDT |
2.1486 USDT |
2.1557 USDT |
| 2025-01-06 |
2.0966 USDT |
207,215.2901 |
2.0811 USDT |
2.0686 USDT |
2.0889 USDT |
2.1295 USDT |
| 2025-01-05 |
2.1294 USDT |
370,286.7207 |
2.1327 USDT |
2.0849 USDT |
2.0885 USDT |
2.0852 USDT |
| 2025-01-04 |
2.1254 USDT |
405,727.2012 |
2.0879 USDT |
2.0700 USDT |
2.1119 USDT |
2.1349 USDT |
| 2025-01-03 |
2.0730 USDT |
117,574.6366 |
2.0868 USDT |
2.0409 USDT |
2.0609 USDT |
2.0480 USDT |
| 2025-01-02 |
2.0132 USDT |
120,459.4191 |
2.0014 USDT |
1.9921 USDT |
2.0119 USDT |
2.0183 USDT |
| 2025-01-01 |
2.0107 USDT |
375,936.3853 |
2.0236 USDT |
1.9903 USDT |
2.0089 USDT |
2.0096 USDT |
| 2024-12-31 |
2.0278 USDT |
320,572.8877 |
2.0564 USDT |
1.9680 USDT |
2.0011 USDT |
2.0368 USDT |
| 2024-12-30 |
2.0776 USDT |
239,425.0328 |
2.0828 USDT |
2.0210 USDT |
2.0591 USDT |
2.0485 USDT |
| 2024-12-29 |
2.0714 USDT |
211,684.8024 |
2.0588 USDT |
2.0507 USDT |
2.0591 USDT |
2.0839 USDT |
| 2024-12-28 |
2.0488 USDT |
283,172.9690 |
2.0485 USDT |
2.0181 USDT |
2.0411 USDT |
2.0485 USDT |
| 2024-12-27 |
2.0244 USDT |
99,047.1579 |
2.0240 USDT |
2.0181 USDT |
2.0241 USDT |
2.0284 USDT |
| 2024-12-26 |
2.0753 USDT |
272,570.4667 |
2.0925 USDT |
2.0232 USDT |
2.0562 USDT |
2.0580 USDT |
| 2024-12-25 |
2.1580 USDT |
361,578.4886 |
2.1617 USDT |
2.1028 USDT |
2.1039 USDT |
2.1037 USDT |
| 2024-12-24 |
2.1982 USDT |
1,798,053.1449 |
2.1679 USDT |
2.1509 USDT |
2.1559 USDT |
2.1615 USDT |
| 2024-12-23 |
2.2156 USDT |
1,874,775.4387 |
1.9872 USDT |
1.9582 USDT |
1.9909 USDT |
2.1650 USDT |
| 2024-12-22 |
2.0245 USDT |
406,188.0421 |
1.9851 USDT |
1.9821 USDT |
1.9894 USDT |
1.9878 USDT |
| 2024-12-21 |
2.0554 USDT |
342,185.9344 |
2.0208 USDT |
1.9830 USDT |
2.0117 USDT |
2.0808 USDT |
| 2024-12-20 |
2.0495 USDT |
172,817.2335 |
2.0764 USDT |
1.9481 USDT |
1.9814 USDT |
1.9861 USDT |
| 2024-12-19 |
2.1289 USDT |
306,194.4698 |
2.0741 USDT |
2.0457 USDT |
2.0945 USDT |
2.1612 USDT |
| 2024-12-18 |
2.2786 USDT |
799,335.8522 |
2.3749 USDT |
2.2100 USDT |
2.2192 USDT |
2.2363 USDT |
| 2024-12-17 |
2.2842 USDT |
120,400.8019 |
2.2821 USDT |
2.2506 USDT |
2.2882 USDT |
2.3010 USDT |
| 2024-12-16 |
2.2551 USDT |
434,892.9049 |
2.3311 USDT |
2.2205 USDT |
2.2353 USDT |
2.2585 USDT |
| 2024-12-15 |
2.4463 USDT |
380,909.6159 |
2.5203 USDT |
2.3714 USDT |
2.3815 USDT |
2.3815 USDT |
| 2024-12-14 |
2.3347 USDT |
183,669.3697 |
2.2404 USDT |
2.2160 USDT |
2.2597 USDT |
2.5653 USDT |
| 2024-12-13 |
2.1894 USDT |
201,899.3764 |
2.2186 USDT |
2.1252 USDT |
2.1565 USDT |
2.1758 USDT |
| 2024-12-12 |
2.1840 USDT |
66,372.7797 |
2.1458 USDT |
2.1450 USDT |
2.1628 USDT |
2.2419 USDT |
| 2024-12-11 |
2.0939 USDT |
194,750.9925 |
2.0757 USDT |
1.9819 USDT |
1.9867 USDT |
2.1860 USDT |
| 2024-12-10 |
2.0810 USDT |
281,702.1572 |
2.0971 USDT |
2.0342 USDT |
2.0785 USDT |
2.0757 USDT |
| 2024-12-09 |
2.3859 USDT |
286,548.2156 |
2.4824 USDT |
2.0005 USDT |
2.1876 USDT |
2.0768 USDT |