Identifier on Huobi: flzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
1.9202 USDT |
83,640.0463 |
1.9120 USDT |
1.8699 USDT |
1.9123 USDT |
1.9324 USDT |
| 2024-05-05 |
1.9221 USDT |
132,667.1686 |
1.9314 USDT |
1.8914 USDT |
1.9023 USDT |
1.9013 USDT |
| 2024-05-04 |
1.9242 USDT |
146,182.3311 |
1.9243 USDT |
1.8989 USDT |
1.9123 USDT |
1.9313 USDT |
| 2024-05-03 |
1.9003 USDT |
94,501.1661 |
1.8562 USDT |
1.8562 USDT |
1.8562 USDT |
1.9244 USDT |
| 2024-05-02 |
1.9033 USDT |
178,229.3290 |
1.9134 USDT |
1.8349 USDT |
1.9022 USDT |
1.9015 USDT |
| 2024-05-01 |
1.9085 USDT |
205,727.8113 |
1.9017 USDT |
1.8491 USDT |
1.9022 USDT |
1.9035 USDT |
| 2024-04-30 |
1.9652 USDT |
305,888.6428 |
1.9730 USDT |
1.8887 USDT |
1.9422 USDT |
1.9520 USDT |
| 2024-04-29 |
1.9897 USDT |
208,654.3692 |
1.8874 USDT |
1.8774 USDT |
1.8888 USDT |
2.0059 USDT |
| 2024-04-28 |
1.9229 USDT |
129,145.8206 |
1.9322 USDT |
1.8925 USDT |
1.8988 USDT |
1.8974 USDT |
| 2024-04-27 |
1.9215 USDT |
150,816.7269 |
1.9231 USDT |
1.8792 USDT |
1.9068 USDT |
1.9314 USDT |
| 2024-04-26 |
1.8540 USDT |
150,918.2805 |
1.8257 USDT |
1.8248 USDT |
1.8280 USDT |
1.9126 USDT |
| 2024-04-25 |
1.8612 USDT |
206,871.2529 |
1.9278 USDT |
1.7969 USDT |
1.8319 USDT |
1.8389 USDT |
| 2024-04-24 |
1.9258 USDT |
223,572.9201 |
1.9447 USDT |
1.8710 USDT |
1.9168 USDT |
1.9270 USDT |
| 2024-04-23 |
1.9538 USDT |
178,727.7803 |
1.9582 USDT |
1.9208 USDT |
1.9414 USDT |
1.9459 USDT |
| 2024-04-22 |
1.9808 USDT |
206,730.8696 |
2.0145 USDT |
1.9352 USDT |
1.9589 USDT |
1.9578 USDT |
| 2024-04-21 |
1.9990 USDT |
283,569.3105 |
1.9859 USDT |
1.9437 USDT |
1.9861 USDT |
2.0060 USDT |
| 2024-04-20 |
1.9684 USDT |
196,952.7339 |
1.9428 USDT |
1.9356 USDT |
1.9419 USDT |
1.9853 USDT |
| 2024-04-19 |
1.9386 USDT |
272,369.5189 |
1.9655 USDT |
1.8597 USDT |
1.9045 USDT |
1.9521 USDT |
| 2024-04-18 |
1.9635 USDT |
266,281.5008 |
1.9529 USDT |
1.8464 USDT |
1.9219 USDT |
1.9655 USDT |
| 2024-04-17 |
1.9491 USDT |
136,411.6205 |
1.9323 USDT |
1.8882 USDT |
1.9337 USDT |
1.9377 USDT |
| 2024-04-16 |
1.9646 USDT |
170,991.4560 |
2.0104 USDT |
1.8532 USDT |
1.9115 USDT |
1.9160 USDT |
| 2024-04-15 |
1.9992 USDT |
257,321.2920 |
1.9910 USDT |
1.9543 USDT |
1.9884 USDT |
2.0246 USDT |
| 2024-04-14 |
1.9827 USDT |
348,655.7110 |
2.0739 USDT |
1.8605 USDT |
1.8619 USDT |
1.8612 USDT |
| 2024-04-13 |
2.0815 USDT |
268,698.6577 |
2.0366 USDT |
2.0216 USDT |
2.0430 USDT |
2.0946 USDT |
| 2024-04-12 |
2.2400 USDT |
387,469.9095 |
2.2565 USDT |
2.1767 USDT |
2.2018 USDT |
2.2009 USDT |
| 2024-04-11 |
2.2491 USDT |
317,998.3546 |
2.2620 USDT |
2.1998 USDT |
2.2349 USDT |
2.2349 USDT |
| 2024-04-10 |
2.2684 USDT |
245,910.8699 |
2.2220 USDT |
2.2088 USDT |
2.2427 USDT |
2.2280 USDT |
| 2024-04-09 |
2.3157 USDT |
199,189.0557 |
2.3317 USDT |
2.2033 USDT |
2.2237 USDT |
2.2220 USDT |
| 2024-04-08 |
2.3806 USDT |
145,290.0246 |
2.3874 USDT |
2.2868 USDT |
2.3623 USDT |
2.3606 USDT |
| 2024-04-07 |
2.2866 USDT |
276,720.1884 |
2.2572 USDT |
2.2525 USDT |
2.2582 USDT |
2.3304 USDT |
| 2024-04-06 |
2.2446 USDT |
419,503.4239 |
2.2309 USDT |
2.1093 USDT |
2.2333 USDT |
2.2580 USDT |
| 2024-04-05 |
2.2184 USDT |
469,442.6387 |
2.2367 USDT |
2.1857 USDT |
2.2119 USDT |
2.2413 USDT |
| 2024-04-04 |
2.2230 USDT |
258,914.1110 |
2.2133 USDT |
2.1833 USDT |
2.1942 USDT |
2.2924 USDT |
| 2024-04-03 |
2.2406 USDT |
325,768.4517 |
2.2306 USDT |
2.1605 USDT |
2.1872 USDT |
2.2733 USDT |
| 2024-04-02 |
2.2655 USDT |
395,620.6194 |
2.3683 USDT |
2.2000 USDT |
2.2472 USDT |
2.2772 USDT |
| 2024-04-01 |
2.4569 USDT |
222,166.9183 |
2.4992 USDT |
2.3856 USDT |
2.4242 USDT |
2.3866 USDT |
| 2024-03-31 |
2.4533 USDT |
294,744.1468 |
2.4147 USDT |
2.4027 USDT |
2.4231 USDT |
2.5178 USDT |
| 2024-03-30 |
2.4376 USDT |
186,420.5878 |
2.4219 USDT |
2.4113 USDT |
2.4246 USDT |
2.4429 USDT |
| 2024-03-29 |
2.5282 USDT |
163,472.7591 |
2.6017 USDT |
2.3414 USDT |
2.3732 USDT |
2.3724 USDT |
| 2024-03-28 |
2.5227 USDT |
232,490.0416 |
2.4240 USDT |
2.4205 USDT |
2.4372 USDT |
2.6272 USDT |
| 2024-03-27 |
2.4813 USDT |
206,329.7400 |
2.4546 USDT |
2.4190 USDT |
2.4240 USDT |
2.4227 USDT |
| 2024-03-26 |
2.4771 USDT |
315,805.5690 |
2.4128 USDT |
2.4128 USDT |
2.4425 USDT |
2.4840 USDT |
| 2024-03-25 |
2.4120 USDT |
226,589.2088 |
2.3686 USDT |
2.2299 USDT |
2.3732 USDT |
2.4188 USDT |
| 2024-03-24 |
2.3500 USDT |
342,812.1059 |
2.3004 USDT |
2.3002 USDT |
2.3055 USDT |
2.3843 USDT |
| 2024-03-23 |
2.3117 USDT |
194,532.1364 |
2.2685 USDT |
2.2404 USDT |
2.2685 USDT |
2.3494 USDT |
| 2024-03-22 |
2.3176 USDT |
276,023.8295 |
2.3509 USDT |
2.2506 USDT |
2.2585 USDT |
2.2681 USDT |
| 2024-03-21 |
2.2679 USDT |
179,956.5228 |
2.1988 USDT |
2.1905 USDT |
2.2304 USDT |
2.3453 USDT |
| 2024-03-20 |
2.1776 USDT |
120,983.0352 |
2.1969 USDT |
2.1339 USDT |
2.1678 USDT |
2.1960 USDT |
| 2024-03-19 |
2.3044 USDT |
178,006.6112 |
2.4427 USDT |
2.1451 USDT |
2.2228 USDT |
2.2939 USDT |
| 2024-03-18 |
2.4873 USDT |
302,767.7395 |
2.5319 USDT |
2.4016 USDT |
2.4468 USDT |
2.4477 USDT |