Identifier on Huobi: flzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-07 |
2.2057 USDT |
60,579.7528 |
2.1911 USDT |
2.1904 USDT |
2.1914 USDT |
2.2132 USDT |
| 2024-11-06 |
2.1389 USDT |
222,186.5487 |
2.1212 USDT |
2.1001 USDT |
2.1214 USDT |
2.1859 USDT |
| 2024-11-05 |
2.1368 USDT |
113,461.3939 |
2.1210 USDT |
2.1017 USDT |
2.1114 USDT |
2.1636 USDT |
| 2024-11-04 |
2.1607 USDT |
373,369.6537 |
2.1307 USDT |
2.1304 USDT |
2.1334 USDT |
2.1448 USDT |
| 2024-11-03 |
2.1714 USDT |
447,007.8659 |
2.2245 USDT |
2.1127 USDT |
2.1406 USDT |
2.1356 USDT |
| 2024-11-02 |
2.2938 USDT |
391,546.7854 |
2.3605 USDT |
2.2067 USDT |
2.2562 USDT |
2.2421 USDT |
| 2024-11-01 |
2.2892 USDT |
413,653.9691 |
2.2890 USDT |
2.2185 USDT |
2.2576 USDT |
2.3565 USDT |
| 2024-10-31 |
2.4187 USDT |
246,892.5345 |
2.4233 USDT |
2.3443 USDT |
2.3866 USDT |
2.3556 USDT |
| 2024-10-30 |
2.2842 USDT |
171,227.7390 |
2.2965 USDT |
2.2316 USDT |
2.2816 USDT |
2.3055 USDT |
| 2024-10-29 |
2.2846 USDT |
227,525.9773 |
2.2513 USDT |
2.2463 USDT |
2.2515 USDT |
2.2957 USDT |
| 2024-10-28 |
2.2748 USDT |
261,948.2186 |
2.3107 USDT |
2.2303 USDT |
2.2665 USDT |
2.2463 USDT |
| 2024-10-27 |
2.3009 USDT |
283,032.7136 |
2.2994 USDT |
2.2723 USDT |
2.2815 USDT |
2.3261 USDT |
| 2024-10-26 |
2.3012 USDT |
307,925.2237 |
2.4007 USDT |
2.2611 USDT |
2.2845 USDT |
2.2984 USDT |
| 2024-10-25 |
2.4698 USDT |
563,479.7378 |
2.5006 USDT |
2.4199 USDT |
2.4525 USDT |
2.4519 USDT |
| 2024-10-24 |
2.4389 USDT |
250,397.5493 |
2.4621 USDT |
2.4012 USDT |
2.4135 USDT |
2.4134 USDT |
| 2024-10-23 |
2.4878 USDT |
224,966.3847 |
2.5106 USDT |
2.4193 USDT |
2.4555 USDT |
2.4551 USDT |
| 2024-10-22 |
2.5201 USDT |
317,642.3347 |
2.5131 USDT |
2.4758 USDT |
2.5115 USDT |
2.5105 USDT |
| 2024-10-21 |
2.5864 USDT |
139,053.7789 |
2.5732 USDT |
2.5461 USDT |
2.5735 USDT |
2.5806 USDT |
| 2024-10-20 |
2.6098 USDT |
190,597.6444 |
2.6165 USDT |
2.5926 USDT |
2.6055 USDT |
2.6046 USDT |
| 2024-10-19 |
2.6012 USDT |
313,767.4940 |
2.5605 USDT |
2.5604 USDT |
2.5645 USDT |
2.6245 USDT |
| 2024-10-18 |
2.5639 USDT |
443,630.5153 |
2.5506 USDT |
2.5076 USDT |
2.5365 USDT |
2.5580 USDT |
| 2024-10-17 |
2.5656 USDT |
282,911.9281 |
2.5605 USDT |
2.5191 USDT |
2.5545 USDT |
2.5536 USDT |
| 2024-10-16 |
2.5818 USDT |
217,083.1410 |
2.5627 USDT |
2.5369 USDT |
2.5636 USDT |
2.5758 USDT |
| 2024-10-15 |
2.6211 USDT |
227,224.8088 |
2.6169 USDT |
2.5521 USDT |
2.5715 USDT |
2.5705 USDT |
| 2024-10-14 |
2.6053 USDT |
241,990.2782 |
2.5625 USDT |
2.5465 USDT |
2.5845 USDT |
2.6167 USDT |
| 2024-10-13 |
2.6165 USDT |
87,065.8529 |
2.6171 USDT |
2.5947 USDT |
2.6172 USDT |
2.6244 USDT |
| 2024-10-12 |
2.6182 USDT |
272,668.8923 |
2.6237 USDT |
2.5947 USDT |
2.6142 USDT |
2.6210 USDT |
| 2024-10-11 |
2.5799 USDT |
270,715.3616 |
2.5172 USDT |
2.5141 USDT |
2.5312 USDT |
2.6238 USDT |
| 2024-10-10 |
2.5114 USDT |
245,927.4520 |
2.5113 USDT |
2.4848 USDT |
2.4926 USDT |
2.5256 USDT |
| 2024-10-09 |
2.6110 USDT |
224,731.2401 |
2.6209 USDT |
2.4996 USDT |
2.5416 USDT |
2.5412 USDT |
| 2024-10-08 |
2.5838 USDT |
273,470.5926 |
2.5764 USDT |
2.5553 USDT |
2.5757 USDT |
2.6188 USDT |
| 2024-10-07 |
2.5950 USDT |
79,695.8788 |
2.5710 USDT |
2.5708 USDT |
2.5927 USDT |
2.5956 USDT |
| 2024-10-06 |
2.5911 USDT |
22,253.0258 |
2.5916 USDT |
2.5877 USDT |
2.5897 USDT |
2.5882 USDT |
| 2024-10-05 |
2.6108 USDT |
31,538.5109 |
2.6108 USDT |
2.5995 USDT |
2.6027 USDT |
2.6235 USDT |
| 2024-10-04 |
2.6095 USDT |
25,306.2602 |
2.5430 USDT |
2.5430 USDT |
2.5537 USDT |
2.6112 USDT |
| 2024-10-03 |
2.4681 USDT |
216,655.6992 |
2.4563 USDT |
2.4040 USDT |
2.4367 USDT |
2.4361 USDT |
| 2024-10-02 |
2.5893 USDT |
204,268.5081 |
2.6236 USDT |
2.4231 USDT |
2.5364 USDT |
2.5363 USDT |
| 2024-10-01 |
2.7208 USDT |
363,980.4026 |
2.6716 USDT |
2.6181 USDT |
2.6389 USDT |
2.6242 USDT |
| 2024-09-30 |
2.8867 USDT |
282,706.2176 |
2.9475 USDT |
2.8304 USDT |
2.8324 USDT |
2.8420 USDT |
| 2024-09-29 |
2.9268 USDT |
699,846.7441 |
3.0335 USDT |
2.8627 USDT |
2.8852 USDT |
2.9471 USDT |
| 2024-09-28 |
2.9264 USDT |
442,655.8079 |
2.8728 USDT |
2.8277 USDT |
2.8414 USDT |
3.0042 USDT |
| 2024-09-27 |
2.8591 USDT |
388,483.5629 |
2.8349 USDT |
2.8009 USDT |
2.8414 USDT |
2.8705 USDT |
| 2024-09-26 |
2.7982 USDT |
257,190.1632 |
2.8311 USDT |
2.7391 USDT |
2.7884 USDT |
2.8147 USDT |
| 2024-09-25 |
2.8418 USDT |
444,207.8389 |
2.8212 USDT |
2.8104 USDT |
2.8114 USDT |
2.8512 USDT |
| 2024-09-24 |
2.8274 USDT |
483,004.5542 |
2.8260 USDT |
2.8105 USDT |
2.8214 USDT |
2.8208 USDT |
| 2024-09-23 |
2.8648 USDT |
877,046.8645 |
2.8112 USDT |
2.8074 USDT |
2.8114 USDT |
2.8254 USDT |
| 2024-09-22 |
2.9270 USDT |
1,475,733.3464 |
3.0256 USDT |
2.7211 USDT |
2.8613 USDT |
2.8567 USDT |
| 2024-09-21 |
2.7549 USDT |
328,020.9036 |
2.7572 USDT |
2.7344 USDT |
2.7424 USDT |
3.0309 USDT |
| 2024-09-20 |
2.7978 USDT |
575,632.8678 |
2.8313 USDT |
2.7413 USDT |
2.7783 USDT |
2.7778 USDT |
| 2024-09-19 |
2.8320 USDT |
1,134,371.8316 |
2.7849 USDT |
2.7204 USDT |
2.7657 USDT |
2.8505 USDT |