Crypto exchange Huobi

Market Bitcoin (BTC) / USD Coin (USDC)

Identifier on Huobi: btcusdc
Date Price Volume Open Low High Close
2022-04-05 46,253.4519 USDC 34.8205 BTC 46,631.7600 USDC 45,510.0500 USDC 45,906.7500 USDC 45,923.1200 USDC
2022-04-04 45,942.2824 USDC 67.2565 BTC 46,298.3300 USDC 45,138.6100 USDC 45,525.7500 USDC 46,135.8800 USDC
2022-04-03 46,292.5613 USDC 20.8937 BTC 45,873.7400 USDC 45,589.4200 USDC 45,967.4400 USDC 46,576.2200 USDC
2022-04-02 46,436.7229 USDC 34.6943 BTC 46,267.4000 USDC 45,631.0900 USDC 46,242.1300 USDC 46,284.8500 USDC
2022-04-01 45,453.2272 USDC 42.3764 BTC 45,511.4000 USDC 44,266.6200 USDC 44,594.3400 USDC 46,332.9800 USDC
2022-03-31 46,641.0697 USDC 35.0694 BTC 47,029.9900 USDC 45,542.3500 USDC 45,765.4600 USDC 45,790.8200 USDC
2022-03-30 47,164.9426 USDC 26.3688 BTC 47,440.1200 USDC 46,569.7300 USDC 47,042.1900 USDC 46,869.7500 USDC
2022-03-29 47,558.6931 USDC 25.6653 BTC 47,086.8700 USDC 47,086.8700 USDC 47,435.7900 USDC 47,595.1600 USDC
2022-03-28 47,357.2509 USDC 29.3089 BTC 46,821.8300 USDC 46,721.6000 USDC 46,945.0600 USDC 47,733.0900 USDC
2022-03-27 45,339.8396 USDC 16.5457 BTC 44,545.5200 USDC 44,465.8500 USDC 44,614.4100 USDC 46,534.0800 USDC
2022-03-26 44,367.0530 USDC 9.7404 BTC 44,335.3400 USDC 44,123.8600 USDC 44,277.1600 USDC 44,451.0000 USDC
2022-03-25 44,470.6783 USDC 48.7124 BTC 44,001.8700 USDC 43,274.8600 USDC 43,972.4800 USDC 44,574.9400 USDC
2022-03-24 43,635.2343 USDC 56.9753 BTC 42,907.2700 USDC 42,651.7400 USDC 42,964.0000 USDC 44,001.2200 USDC
2022-03-23 42,225.4374 USDC 24.3313 BTC 42,347.7800 USDC 41,088.0500 USDC 42,075.0000 USDC 42,363.9900 USDC
2022-03-22 42,445.1199 USDC 42.9904 BTC 40,999.8900 USDC 40,604.5400 USDC 41,104.2900 USDC 42,769.1900 USDC
2022-03-21 41,035.8358 USDC 22.0894 BTC 41,252.3900 USDC 40,512.0000 USDC 40,887.2200 USDC 41,201.8200 USDC
2022-03-20 41,563.6246 USDC 15.0515 BTC 42,242.1200 USDC 40,943.8900 USDC 41,244.5200 USDC 41,277.1900 USDC
2022-03-19 41,837.3430 USDC 8.0353 BTC 41,811.1100 USDC 41,555.8200 USDC 41,723.2700 USDC 42,017.0200 USDC
2022-03-18 41,245.1120 USDC 31.2996 BTC 40,933.6900 USDC 40,196.2600 USDC 40,439.9600 USDC 41,742.2400 USDC
2022-03-17 40,889.9196 USDC 25.3851 BTC 41,119.2800 USDC 40,295.0600 USDC 40,758.3200 USDC 40,758.3200 USDC
2022-03-16 40,271.1169 USDC 68.6424 BTC 39,324.3000 USDC 38,911.9000 USDC 39,209.7800 USDC 41,157.0400 USDC
2022-03-15 38,966.6960 USDC 54.7969 BTC 39,625.7800 USDC 38,204.8300 USDC 38,439.9100 USDC 39,363.5200 USDC
2022-03-14 38,720.8498 USDC 46.8699 BTC 37,774.5600 USDC 37,410.7900 USDC 37,859.9700 USDC 39,475.7900 USDC
2022-03-13 38,894.7794 USDC 6.8536 BTC 38,805.2200 USDC 38,400.6600 USDC 38,697.7500 USDC 38,695.3300 USDC
2022-03-12 39,016.5264 USDC 9.2674 BTC 38,708.8000 USDC 38,196.9700 USDC 39,060.8900 USDC 39,082.0100 USDC
2022-03-11 39,095.0475 USDC 21.4263 BTC 39,401.8700 USDC 38,244.8500 USDC 38,724.1000 USDC 38,830.0600 USDC
2022-03-10 39,589.3880 USDC 33.1578 BTC 41,974.8300 USDC 37,954.5200 USDC 39,143.4900 USDC 39,326.1500 USDC
2022-03-09 41,717.6928 USDC 45.9862 BTC 38,720.1600 USDC 38,666.3700 USDC 39,034.8000 USDC 42,064.9800 USDC
2022-03-08 38,458.3938 USDC 56.6076 BTC 37,996.6700 USDC 37,875.5800 USDC 38,354.1600 USDC 38,547.9700 USDC
2022-03-07 38,126.6774 USDC 78.9750 BTC 38,409.6800 USDC 37,175.7800 USDC 37,758.3500 USDC 38,311.1400 USDC
2022-03-06 38,961.7976 USDC 27.2724 BTC 39,358.8400 USDC 38,138.5700 USDC 38,371.7000 USDC 38,444.5300 USDC
2022-03-05 39,133.2951 USDC 16.9612 BTC 39,151.5600 USDC 38,642.7900 USDC 38,966.1600 USDC 39,382.5600 USDC
2022-03-04 40,831.4480 USDC 58.0424 BTC 42,458.8300 USDC 38,598.6600 USDC 39,471.3200 USDC 38,759.6400 USDC
2022-03-03 42,845.4638 USDC 33.3574 BTC 43,919.9700 USDC 41,688.9000 USDC 42,125.6900 USDC 42,480.4600 USDC
2022-03-02 44,186.4298 USDC 56.6259 BTC 44,448.7800 USDC 43,362.4900 USDC 43,803.8300 USDC 43,966.6000 USDC
2022-03-01 43,777.4412 USDC 56.9658 BTC 43,234.3000 USDC 42,818.8600 USDC 43,183.2900 USDC 43,941.4200 USDC
2022-02-28 39,936.1337 USDC 71.8257 BTC 37,703.6900 USDC 37,467.9400 USDC 37,818.8200 USDC 41,589.1400 USDC
2022-02-27 38,501.0961 USDC 39.5272 BTC 39,125.9800 USDC 36,997.5300 USDC 37,833.1600 USDC 37,694.6400 USDC
2022-02-26 39,361.2307 USDC 15.2887 BTC 39,244.9200 USDC 38,613.4100 USDC 38,914.0800 USDC 39,027.3800 USDC
2022-02-25 38,894.0436 USDC 46.7681 BTC 38,338.6600 USDC 38,037.2000 USDC 38,517.8700 USDC 39,366.9800 USDC
2022-02-24 35,448.6911 USDC 156.1166 BTC 37,269.2800 USDC 34,149.5200 USDC 35,080.8900 USDC 37,185.2800 USDC
2022-02-23 38,394.5292 USDC 43.6850 BTC 38,259.3800 USDC 37,415.2200 USDC 37,612.5100 USDC 37,491.0800 USDC
2022-02-22 37,367.0731 USDC 63.9222 BTC 37,019.3000 USDC 36,377.6600 USDC 36,801.5300 USDC 38,027.0800 USDC
2022-02-21 38,266.1713 USDC 76.4383 BTC 38,390.3600 USDC 37,116.3900 USDC 37,695.2400 USDC 38,285.7100 USDC
2022-02-20 38,608.3498 USDC 29.1156 BTC 40,094.0400 USDC 38,028.3900 USDC 38,294.7100 USDC 38,806.7100 USDC
2022-02-19 39,987.6742 USDC 15.6197 BTC 39,975.2700 USDC 39,000.0100 USDC 39,968.4900 USDC 39,869.6700 USDC
2022-02-18 40,309.8251 USDC 57.7142 BTC 40,508.3200 USDC 39,500.6000 USDC 40,060.4500 USDC 40,018.3400 USDC
2022-02-17 42,065.5553 USDC 51.5011 BTC 43,905.9100 USDC 40,103.4400 USDC 40,771.9700 USDC 40,542.9100 USDC
2022-02-16 43,962.3621 USDC 25.8527 BTC 44,568.3400 USDC 43,354.1000 USDC 43,707.6000 USDC 44,236.8400 USDC
2022-02-15 43,886.1273 USDC 47.5552 BTC 42,554.3900 USDC 42,462.8500 USDC 42,686.9500 USDC 44,370.4300 USDC