Identifier on Huobi: flzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-30 |
1.9601 USDT |
185,083.1804 |
1.9849 USDT |
1.8920 USDT |
1.9515 USDT |
1.9538 USDT |
| 2024-07-29 |
2.0017 USDT |
244,019.1203 |
1.9907 USDT |
1.9772 USDT |
1.9841 USDT |
1.9911 USDT |
| 2024-07-28 |
1.9995 USDT |
85,651.2430 |
1.9660 USDT |
1.9651 USDT |
1.9981 USDT |
2.0002 USDT |
| 2024-07-27 |
1.9840 USDT |
142,974.4946 |
2.0135 USDT |
1.9364 USDT |
1.9811 USDT |
1.9852 USDT |
| 2024-07-26 |
1.9806 USDT |
201,035.0910 |
1.9637 USDT |
1.9208 USDT |
1.9754 USDT |
2.0012 USDT |
| 2024-07-25 |
1.9854 USDT |
678,129.4415 |
2.0109 USDT |
1.9304 USDT |
1.9621 USDT |
1.9651 USDT |
| 2024-07-24 |
2.0585 USDT |
309,994.3681 |
2.0207 USDT |
1.9501 USDT |
1.9865 USDT |
2.0305 USDT |
| 2024-07-23 |
2.1102 USDT |
86,926.1565 |
2.1137 USDT |
2.0653 USDT |
2.0857 USDT |
2.0850 USDT |
| 2024-07-22 |
2.1395 USDT |
90,654.6284 |
2.1916 USDT |
2.1029 USDT |
2.1236 USDT |
2.1266 USDT |
| 2024-07-21 |
2.1825 USDT |
117,556.8857 |
2.1718 USDT |
2.1539 USDT |
2.1723 USDT |
2.1918 USDT |
| 2024-07-20 |
2.1899 USDT |
106,172.5409 |
2.1961 USDT |
2.0900 USDT |
2.1631 USDT |
2.1692 USDT |
| 2024-07-19 |
2.1484 USDT |
92,030.3931 |
2.1370 USDT |
2.1078 USDT |
2.1493 USDT |
2.1552 USDT |
| 2024-07-18 |
2.1585 USDT |
239,704.0065 |
2.1621 USDT |
2.0787 USDT |
2.1495 USDT |
2.1368 USDT |
| 2024-07-17 |
2.2217 USDT |
577,656.6829 |
2.2347 USDT |
2.1801 USDT |
2.1932 USDT |
2.1927 USDT |
| 2024-07-16 |
2.1997 USDT |
386,689.6828 |
2.1885 USDT |
2.0653 USDT |
2.1775 USDT |
2.1602 USDT |
| 2024-07-15 |
2.2059 USDT |
926,630.3425 |
2.2810 USDT |
2.1605 USDT |
2.1752 USDT |
2.2618 USDT |
| 2024-07-14 |
2.1426 USDT |
251,192.8137 |
2.1059 USDT |
2.0208 USDT |
2.1078 USDT |
2.3128 USDT |
| 2024-07-13 |
2.1138 USDT |
149,443.3616 |
2.0979 USDT |
2.0228 USDT |
2.0818 USDT |
2.1267 USDT |
| 2024-07-12 |
2.1095 USDT |
181,878.1080 |
2.0862 USDT |
1.9965 USDT |
2.0937 USDT |
2.0953 USDT |
| 2024-07-11 |
2.2087 USDT |
142,672.6564 |
2.1618 USDT |
2.1229 USDT |
2.1715 USDT |
2.1812 USDT |
| 2024-07-10 |
2.2393 USDT |
315,663.2175 |
2.2242 USDT |
2.1476 USDT |
2.1935 USDT |
2.1934 USDT |
| 2024-07-09 |
2.2057 USDT |
336,839.7526 |
2.1407 USDT |
2.0928 USDT |
2.1715 USDT |
2.2312 USDT |
| 2024-07-08 |
2.1558 USDT |
620,685.9225 |
2.2008 USDT |
2.0050 USDT |
2.1026 USDT |
2.1310 USDT |
| 2024-07-07 |
2.3110 USDT |
942,034.4199 |
2.2859 USDT |
2.1324 USDT |
2.2423 USDT |
2.3500 USDT |
| 2024-07-06 |
2.0451 USDT |
126,914.5118 |
2.1005 USDT |
1.9556 USDT |
2.0115 USDT |
2.0265 USDT |
| 2024-07-05 |
2.0328 USDT |
234,685.9277 |
2.2110 USDT |
1.8493 USDT |
1.9955 USDT |
2.0953 USDT |
| 2024-07-04 |
2.4599 USDT |
278,379.4937 |
2.5774 USDT |
2.2848 USDT |
2.3965 USDT |
2.3114 USDT |
| 2024-07-03 |
2.7135 USDT |
638,305.6813 |
2.6984 USDT |
2.6200 USDT |
2.6821 USDT |
2.6210 USDT |
| 2024-07-02 |
2.5986 USDT |
563,197.3992 |
2.5615 USDT |
2.5107 USDT |
2.5722 USDT |
2.6060 USDT |
| 2024-07-01 |
2.4875 USDT |
236,897.2756 |
2.4040 USDT |
2.3402 USDT |
2.3715 USDT |
2.5808 USDT |
| 2024-06-30 |
2.4554 USDT |
88,307.1946 |
2.4706 USDT |
2.4208 USDT |
2.4415 USDT |
2.4237 USDT |
| 2024-06-29 |
2.5281 USDT |
112,597.0659 |
2.5315 USDT |
2.4772 USDT |
2.5100 USDT |
2.5009 USDT |
| 2024-06-28 |
2.5396 USDT |
60,314.6434 |
2.5266 USDT |
2.5122 USDT |
2.5195 USDT |
2.5589 USDT |
| 2024-06-27 |
2.4986 USDT |
218,408.2363 |
2.5314 USDT |
2.4560 USDT |
2.4805 USDT |
2.5661 USDT |
| 2024-06-26 |
2.5719 USDT |
105,563.5466 |
2.6122 USDT |
2.4953 USDT |
2.5555 USDT |
2.5114 USDT |