Identifier on Huobi: flzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
2.8198 USDT |
822,857.7334 |
2.8543 USDT |
2.7336 USDT |
2.7584 USDT |
2.7939 USDT |
| 2024-09-17 |
3.0102 USDT |
713,829.9733 |
3.0863 USDT |
2.7634 USDT |
2.9766 USDT |
2.7638 USDT |
| 2024-09-16 |
2.9373 USDT |
546,262.5169 |
2.5888 USDT |
2.4217 USDT |
2.5518 USDT |
3.1351 USDT |
| 2024-09-15 |
2.6792 USDT |
325,072.6815 |
2.7063 USDT |
2.5809 USDT |
2.6718 USDT |
2.6793 USDT |
| 2024-09-14 |
2.8261 USDT |
453,149.3440 |
2.9139 USDT |
2.6340 USDT |
2.7086 USDT |
2.7065 USDT |
| 2024-09-13 |
3.0503 USDT |
1,056,921.3011 |
3.0465 USDT |
2.8738 USDT |
2.9648 USDT |
2.9343 USDT |
| 2024-09-12 |
3.1270 USDT |
1,933,398.3356 |
2.7724 USDT |
2.5226 USDT |
2.7273 USDT |
2.9361 USDT |
| 2024-09-11 |
2.5727 USDT |
582,361.8407 |
2.3318 USDT |
2.2329 USDT |
2.2401 USDT |
2.7724 USDT |
| 2024-09-10 |
2.3469 USDT |
266,561.2202 |
2.3062 USDT |
2.3059 USDT |
2.3069 USDT |
2.3321 USDT |
| 2024-09-09 |
2.2028 USDT |
181,127.5109 |
2.1781 USDT |
2.1659 USDT |
2.1789 USDT |
2.2433 USDT |
| 2024-09-08 |
2.2122 USDT |
240,857.0291 |
2.2474 USDT |
2.1387 USDT |
2.1802 USDT |
2.1880 USDT |
| 2024-09-07 |
2.2011 USDT |
107,933.3436 |
2.1865 USDT |
2.1489 USDT |
2.1669 USDT |
2.2311 USDT |
| 2024-09-06 |
2.2321 USDT |
220,629.8926 |
2.1924 USDT |
2.1839 USDT |
2.2189 USDT |
2.2362 USDT |
| 2024-09-05 |
2.2809 USDT |
768,216.8242 |
2.4369 USDT |
2.1979 USDT |
2.1989 USDT |
2.1980 USDT |
| 2024-09-04 |
2.2683 USDT |
405,184.8007 |
2.3020 USDT |
2.1733 USDT |
2.2170 USDT |
2.2966 USDT |
| 2024-09-03 |
2.4098 USDT |
388,794.0080 |
2.4027 USDT |
2.3801 USDT |
2.3929 USDT |
2.3801 USDT |
| 2024-09-02 |
2.3861 USDT |
282,574.6219 |
2.4366 USDT |
2.3088 USDT |
2.3869 USDT |
2.4023 USDT |
| 2024-09-01 |
2.5746 USDT |
502,255.4537 |
2.7963 USDT |
2.4497 USDT |
2.4975 USDT |
2.5470 USDT |
| 2024-08-31 |
2.6790 USDT |
299,416.6063 |
2.7556 USDT |
2.5089 USDT |
2.5964 USDT |
2.7869 USDT |
| 2024-08-30 |
2.7334 USDT |
417,179.0857 |
2.7624 USDT |
2.6514 USDT |
2.6908 USDT |
2.8056 USDT |
| 2024-08-29 |
2.9872 USDT |
703,499.7258 |
3.2280 USDT |
2.7864 USDT |
2.8083 USDT |
2.7872 USDT |
| 2024-08-28 |
2.5927 USDT |
416,612.1302 |
2.7368 USDT |
2.4458 USDT |
2.5348 USDT |
2.6453 USDT |
| 2024-08-27 |
2.7562 USDT |
340,797.0263 |
2.6963 USDT |
2.6377 USDT |
2.6969 USDT |
2.8561 USDT |
| 2024-08-26 |
2.8545 USDT |
350,902.4192 |
2.8953 USDT |
2.6917 USDT |
2.6969 USDT |
2.6962 USDT |
| 2024-08-25 |
3.4398 USDT |
513,596.6519 |
3.6308 USDT |
3.1073 USDT |
3.3017 USDT |
3.4208 USDT |
| 2024-08-24 |
4.1365 USDT |
1,437,084.6207 |
4.8238 USDT |
3.5640 USDT |
3.6116 USDT |
3.6116 USDT |
| 2024-08-23 |
2.7731 USDT |
805,791.5964 |
1.8748 USDT |
1.8347 USDT |
1.8457 USDT |
3.4257 USDT |
| 2024-08-22 |
1.7072 USDT |
374,475.7883 |
1.6827 USDT |
1.5966 USDT |
1.6157 USDT |
1.8749 USDT |
| 2024-08-21 |
1.6300 USDT |
388,681.7255 |
1.5761 USDT |
1.5717 USDT |
1.5766 USDT |
1.6823 USDT |
| 2024-08-20 |
1.5900 USDT |
336,145.4297 |
1.5610 USDT |
1.5222 USDT |
1.5617 USDT |
1.5660 USDT |
| 2024-08-19 |
1.5863 USDT |
224,669.1733 |
1.6011 USDT |
1.5593 USDT |
1.5617 USDT |
1.5614 USDT |
| 2024-08-18 |
1.6895 USDT |
420,509.1281 |
1.6966 USDT |
1.6533 USDT |
1.6667 USDT |
1.6665 USDT |
| 2024-08-17 |
1.7394 USDT |
596,480.7786 |
1.7431 USDT |
1.7015 USDT |
1.7117 USDT |
1.7115 USDT |
| 2024-08-16 |
1.8164 USDT |
1,034,702.2358 |
1.4710 USDT |
1.4705 USDT |
1.4715 USDT |
1.7471 USDT |
| 2024-08-15 |
1.4825 USDT |
371,552.4556 |
1.4850 USDT |
1.4644 USDT |
1.4715 USDT |
1.4705 USDT |
| 2024-08-14 |
1.4987 USDT |
189,646.2857 |
1.5365 USDT |
1.3733 USDT |
1.4817 USDT |
1.5014 USDT |
| 2024-08-13 |
1.4857 USDT |
357,125.5317 |
1.4644 USDT |
1.4303 USDT |
1.4587 USDT |
1.5273 USDT |
| 2024-08-12 |
1.4461 USDT |
425,457.2291 |
1.4484 USDT |
1.4277 USDT |
1.4347 USDT |
1.4639 USDT |
| 2024-08-11 |
1.5539 USDT |
244,978.8138 |
1.5708 USDT |
1.5317 USDT |
1.5376 USDT |
1.5360 USDT |
| 2024-08-10 |
1.5828 USDT |
275,307.8748 |
1.5858 USDT |
1.5562 USDT |
1.5767 USDT |
1.5763 USDT |
| 2024-08-09 |
1.4940 USDT |
214,263.3798 |
1.4833 USDT |
1.4734 USDT |
1.4845 USDT |
1.5056 USDT |
| 2024-08-08 |
1.4133 USDT |
136,323.0293 |
1.3825 USDT |
1.3705 USDT |
1.3825 USDT |
1.4457 USDT |
| 2024-08-07 |
1.4081 USDT |
280,149.7112 |
1.4329 USDT |
1.3397 USDT |
1.3925 USDT |
1.3918 USDT |
| 2024-08-06 |
1.4117 USDT |
363,741.9438 |
1.3888 USDT |
1.0812 USDT |
1.3835 USDT |
1.4337 USDT |
| 2024-08-05 |
1.3636 USDT |
200,371.0104 |
1.4742 USDT |
0.9752 USDT |
1.2694 USDT |
1.2694 USDT |
| 2024-08-04 |
1.5778 USDT |
229,450.7526 |
1.6474 USDT |
1.4405 USDT |
1.4931 USDT |
1.4935 USDT |
| 2024-08-03 |
1.6916 USDT |
138,651.0709 |
1.7163 USDT |
1.6549 USDT |
1.6732 USDT |
1.7010 USDT |
| 2024-08-02 |
1.7487 USDT |
181,976.7472 |
1.8018 USDT |
1.6914 USDT |
1.7374 USDT |
1.7516 USDT |
| 2024-08-01 |
1.8332 USDT |
253,519.5554 |
1.8254 USDT |
1.7595 USDT |
1.7917 USDT |
1.7917 USDT |
| 2024-07-31 |
1.9016 USDT |
129,206.7455 |
1.9414 USDT |
1.8351 USDT |
1.8855 USDT |
1.8931 USDT |