Identifier on Huobi: flzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
2.4346 USDT |
261,222.5417 |
2.4356 USDT |
2.4097 USDT |
2.4277 USDT |
2.4480 USDT |
| 2024-12-07 |
2.4222 USDT |
259,891.5786 |
2.4049 USDT |
2.3921 USDT |
2.4156 USDT |
2.4349 USDT |
| 2024-12-06 |
2.4138 USDT |
320,932.2978 |
2.3916 USDT |
2.3091 USDT |
2.3826 USDT |
2.4555 USDT |
| 2024-12-05 |
2.4311 USDT |
160,366.6752 |
2.4322 USDT |
2.3932 USDT |
2.4226 USDT |
2.4321 USDT |
| 2024-12-04 |
2.4131 USDT |
482,751.0892 |
2.3209 USDT |
2.2827 USDT |
2.3235 USDT |
2.4322 USDT |
| 2024-12-03 |
2.3851 USDT |
343,465.9129 |
2.3863 USDT |
2.3358 USDT |
2.3768 USDT |
2.3866 USDT |
| 2024-12-02 |
2.4080 USDT |
334,601.3126 |
2.4264 USDT |
2.3530 USDT |
2.3668 USDT |
2.4064 USDT |
| 2024-12-01 |
2.4106 USDT |
282,487.1393 |
2.3955 USDT |
2.3666 USDT |
2.3958 USDT |
2.4514 USDT |
| 2024-11-30 |
2.4017 USDT |
187,748.5353 |
2.4178 USDT |
2.3540 USDT |
2.3968 USDT |
2.3976 USDT |
| 2024-11-29 |
2.3920 USDT |
225,573.8771 |
2.4163 USDT |
2.3324 USDT |
2.3852 USDT |
2.4084 USDT |
| 2024-11-28 |
2.3536 USDT |
147,661.5813 |
2.3668 USDT |
2.3154 USDT |
2.3488 USDT |
2.3484 USDT |
| 2024-11-27 |
2.3454 USDT |
283,043.1334 |
2.3052 USDT |
2.2652 USDT |
2.3018 USDT |
2.3776 USDT |
| 2024-11-26 |
2.3273 USDT |
368,179.6890 |
2.3256 USDT |
2.3158 USDT |
2.3218 USDT |
2.3179 USDT |
| 2024-11-25 |
2.3206 USDT |
275,703.5908 |
2.2783 USDT |
2.2691 USDT |
2.2929 USDT |
2.3109 USDT |
| 2024-11-24 |
2.2773 USDT |
468,672.1479 |
2.2436 USDT |
2.2408 USDT |
2.2448 USDT |
2.2731 USDT |
| 2024-11-23 |
2.2701 USDT |
315,996.4817 |
2.2254 USDT |
2.2149 USDT |
2.2188 USDT |
2.2886 USDT |
| 2024-11-22 |
2.2322 USDT |
302,864.6186 |
2.2530 USDT |
2.2095 USDT |
2.2228 USDT |
2.2224 USDT |
| 2024-11-21 |
2.2317 USDT |
387,131.6950 |
2.2109 USDT |
2.2016 USDT |
2.2098 USDT |
2.2533 USDT |
| 2024-11-20 |
2.2568 USDT |
400,155.8497 |
2.2633 USDT |
2.2244 USDT |
2.2368 USDT |
2.2366 USDT |
| 2024-11-19 |
2.2952 USDT |
499,345.3941 |
2.3010 USDT |
2.2584 USDT |
2.2714 USDT |
2.2711 USDT |
| 2024-11-18 |
2.2562 USDT |
513,510.5001 |
2.2308 USDT |
2.2060 USDT |
2.2315 USDT |
2.3156 USDT |
| 2024-11-17 |
2.1929 USDT |
375,005.8043 |
2.1817 USDT |
2.1221 USDT |
2.1324 USDT |
2.2413 USDT |
| 2024-11-16 |
2.1645 USDT |
406,149.7931 |
2.1535 USDT |
2.1106 USDT |
2.1440 USDT |
2.1805 USDT |
| 2024-11-15 |
2.1148 USDT |
426,342.3522 |
2.1413 USDT |
2.0677 USDT |
2.1015 USDT |
2.1306 USDT |
| 2024-11-14 |
2.1537 USDT |
295,104.5323 |
2.1708 USDT |
2.1037 USDT |
2.1365 USDT |
2.1660 USDT |
| 2024-11-13 |
2.2037 USDT |
373,530.4556 |
2.2389 USDT |
2.1307 USDT |
2.1735 USDT |
2.1687 USDT |
| 2024-11-12 |
2.3439 USDT |
243,340.3452 |
2.3711 USDT |
2.2495 USDT |
2.3080 USDT |
2.3012 USDT |
| 2024-11-11 |
2.3989 USDT |
358,052.0535 |
2.3912 USDT |
2.3301 USDT |
2.3746 USDT |
2.4143 USDT |
| 2024-11-10 |
2.3846 USDT |
249,407.2112 |
2.3482 USDT |
2.2697 USDT |
2.3485 USDT |
2.4522 USDT |
| 2024-11-09 |
2.4366 USDT |
440,937.2876 |
2.6505 USDT |
2.3200 USDT |
2.3813 USDT |
2.3650 USDT |
| 2024-11-08 |
2.2175 USDT |
197,985.5479 |
2.2011 USDT |
2.1839 USDT |
2.2116 USDT |
2.2280 USDT |
| 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 |