Identifier on Huobi: flzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
2.4873 USDT |
302,767.7395 |
2.5319 USDT |
2.4016 USDT |
2.4468 USDT |
2.4477 USDT |
| 2024-03-17 |
2.4354 USDT |
257,388.0091 |
2.4295 USDT |
2.3881 USDT |
2.4038 USDT |
2.5034 USDT |
| 2024-03-16 |
2.5142 USDT |
417,128.9892 |
2.4988 USDT |
2.4269 USDT |
2.4582 USDT |
2.4483 USDT |
| 2024-03-15 |
2.4142 USDT |
248,785.2094 |
2.4775 USDT |
2.2475 USDT |
2.3383 USDT |
2.5277 USDT |
| 2024-03-14 |
2.5567 USDT |
315,856.1212 |
2.6133 USDT |
2.4281 USDT |
2.4885 USDT |
2.4924 USDT |
| 2024-03-13 |
2.6067 USDT |
302,950.1494 |
2.5958 USDT |
2.5405 USDT |
2.5783 USDT |
2.6581 USDT |
| 2024-03-12 |
2.5323 USDT |
237,847.7118 |
2.5818 USDT |
2.4442 USDT |
2.4841 USDT |
2.5694 USDT |
| 2024-03-11 |
2.4648 USDT |
332,521.4305 |
2.4629 USDT |
2.4267 USDT |
2.4431 USDT |
2.5326 USDT |
| 2024-03-10 |
2.5192 USDT |
953,978.3819 |
2.5416 USDT |
2.4270 USDT |
2.4741 USDT |
2.4736 USDT |
| 2024-03-09 |
2.4594 USDT |
280,827.0066 |
2.4363 USDT |
2.3530 USDT |
2.4171 USDT |
2.6066 USDT |
| 2024-03-08 |
2.3814 USDT |
241,002.3028 |
2.2936 USDT |
2.2936 USDT |
2.3191 USDT |
2.4212 USDT |
| 2024-03-07 |
2.3053 USDT |
246,272.0923 |
2.3029 USDT |
2.2296 USDT |
2.2943 USDT |
2.3180 USDT |
| 2024-03-06 |
2.2419 USDT |
226,585.4661 |
2.2774 USDT |
2.1616 USDT |
2.2072 USDT |
2.2693 USDT |
| 2024-03-05 |
2.4434 USDT |
223,989.6314 |
2.4703 USDT |
2.2900 USDT |
2.3054 USDT |
2.3036 USDT |
| 2024-03-04 |
2.6357 USDT |
784,089.8275 |
2.5887 USDT |
2.4306 USDT |
2.5272 USDT |
2.5251 USDT |
| 2024-03-03 |
2.5727 USDT |
447,955.2693 |
2.4778 USDT |
2.4372 USDT |
2.4785 USDT |
2.5889 USDT |
| 2024-03-02 |
2.3745 USDT |
165,278.6596 |
2.3320 USDT |
2.3222 USDT |
2.3523 USDT |
2.4993 USDT |
| 2024-03-01 |
2.3385 USDT |
535,752.7035 |
2.3680 USDT |
2.2926 USDT |
2.3313 USDT |
2.3434 USDT |
| 2024-02-29 |
2.3719 USDT |
377,721.2602 |
2.2845 USDT |
2.2455 USDT |
2.2615 USDT |
2.4068 USDT |
| 2024-02-28 |
2.2726 USDT |
194,050.1246 |
2.2346 USDT |
2.2221 USDT |
2.2355 USDT |
2.3243 USDT |
| 2024-02-27 |
2.2221 USDT |
191,553.1734 |
2.1816 USDT |
2.1670 USDT |
2.2016 USDT |
2.2342 USDT |
| 2024-02-26 |
2.2140 USDT |
161,657.2496 |
2.2322 USDT |
2.1549 USDT |
2.2032 USDT |
2.2224 USDT |
| 2024-02-25 |
2.2292 USDT |
170,424.3928 |
2.2435 USDT |
2.1857 USDT |
2.2287 USDT |
2.2332 USDT |
| 2024-02-24 |
2.1985 USDT |
162,565.1056 |
2.1920 USDT |
2.1540 USDT |
2.1922 USDT |
2.2475 USDT |
| 2024-02-23 |
2.1917 USDT |
177,338.6505 |
2.1921 USDT |
2.1541 USDT |
2.1922 USDT |
2.1916 USDT |
| 2024-02-22 |
2.1957 USDT |
186,046.0921 |
2.2240 USDT |
2.1568 USDT |
2.1912 USDT |
2.1912 USDT |
| 2024-02-21 |
2.2174 USDT |
136,768.9210 |
2.2093 USDT |
2.1599 USDT |
2.2032 USDT |
2.2282 USDT |
| 2024-02-20 |
2.2201 USDT |
169,952.1477 |
2.2159 USDT |
2.1946 USDT |
2.2112 USDT |
2.2347 USDT |
| 2024-02-19 |
2.2396 USDT |
179,974.4192 |
2.2671 USDT |
2.1900 USDT |
2.2041 USDT |
2.2207 USDT |
| 2024-02-18 |
2.2633 USDT |
185,299.6585 |
2.2805 USDT |
2.2463 USDT |
2.2623 USDT |
2.2666 USDT |
| 2024-02-17 |
2.2684 USDT |
150,297.7512 |
2.2832 USDT |
2.2463 USDT |
2.2635 USDT |
2.2730 USDT |
| 2024-02-16 |
2.2830 USDT |
213,333.9163 |
2.2835 USDT |
2.2766 USDT |
2.2835 USDT |
2.2834 USDT |
| 2024-02-15 |
2.2796 USDT |
192,275.5579 |
2.2708 USDT |
2.2197 USDT |
2.2665 USDT |
2.2854 USDT |
| 2024-02-14 |
2.2720 USDT |
137,400.9595 |
2.2656 USDT |
2.2347 USDT |
2.2635 USDT |
2.2623 USDT |
| 2024-02-13 |
2.2816 USDT |
199,026.1424 |
2.3017 USDT |
2.2269 USDT |
2.2625 USDT |
2.2654 USDT |
| 2024-02-12 |
2.2867 USDT |
265,794.3751 |
2.2875 USDT |
2.2700 USDT |
2.2777 USDT |
2.2979 USDT |
| 2024-02-11 |
2.2322 USDT |
116,171.6109 |
2.2050 USDT |
2.1700 USDT |
2.2038 USDT |
2.2800 USDT |
| 2024-02-10 |
2.2458 USDT |
122,793.5883 |
2.2567 USDT |
2.1900 USDT |
2.2225 USDT |
2.2218 USDT |
| 2024-02-09 |
2.2451 USDT |
209,566.0645 |
2.2097 USDT |
2.1903 USDT |
2.2084 USDT |
2.2567 USDT |
| 2024-02-08 |
2.2414 USDT |
328,257.9744 |
2.2386 USDT |
2.1707 USDT |
2.2324 USDT |
2.2114 USDT |
| 2024-02-07 |
2.2442 USDT |
383,490.6162 |
2.2112 USDT |
2.1550 USDT |
2.2224 USDT |
2.2383 USDT |
| 2024-02-06 |
2.2664 USDT |
375,402.1304 |
2.2789 USDT |
2.1916 USDT |
2.2422 USDT |
2.2418 USDT |
| 2024-02-05 |
2.2807 USDT |
432,711.9089 |
2.1901 USDT |
2.1901 USDT |
2.2670 USDT |
2.2790 USDT |
| 2024-02-04 |
2.3022 USDT |
361,032.5504 |
2.2854 USDT |
2.1805 USDT |
2.2858 USDT |
2.3049 USDT |
| 2024-02-03 |
2.2844 USDT |
756,307.4210 |
2.2893 USDT |
2.2007 USDT |
2.2798 USDT |
2.2789 USDT |
| 2024-02-02 |
2.2820 USDT |
547,042.2048 |
2.2729 USDT |
2.2506 USDT |
2.2746 USDT |
2.2891 USDT |
| 2024-02-01 |
2.2821 USDT |
593,661.3895 |
2.2836 USDT |
2.1640 USDT |
2.2746 USDT |
2.2737 USDT |
| 2024-01-31 |
2.3124 USDT |
573,666.2682 |
2.3518 USDT |
2.2397 USDT |
2.2795 USDT |
2.2856 USDT |
| 2024-01-30 |
2.3546 USDT |
1,086,553.6471 |
2.3343 USDT |
2.3199 USDT |
2.3408 USDT |
2.3517 USDT |
| 2024-01-29 |
2.2922 USDT |
724,006.1716 |
2.3002 USDT |
2.2462 USDT |
2.2825 USDT |
2.3028 USDT |