Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
1.9233 USDC |
127,223.9133 |
1.9314 USDC |
1.8972 USDC |
1.8988 USDC |
1.8976 USDC |
| 2024-04-27 |
1.9215 USDC |
151,215.7717 |
1.9140 USDC |
1.8958 USDC |
1.9068 USDC |
1.9324 USDC |
| 2024-04-26 |
1.8596 USDC |
127,633.1982 |
1.8249 USDC |
1.7625 USDC |
1.8258 USDC |
1.9126 USDC |
| 2024-04-25 |
1.8608 USDC |
105,843.2056 |
1.9268 USDC |
1.8229 USDC |
1.8298 USDC |
1.8395 USDC |
| 2024-04-24 |
1.9211 USDC |
144,421.5571 |
1.9462 USDC |
1.8924 USDC |
1.9168 USDC |
1.9269 USDC |
| 2024-04-23 |
1.9538 USDC |
77,648.2367 |
1.9572 USDC |
1.9408 USDC |
1.9412 USDC |
1.9458 USDC |
| 2024-04-22 |
1.9805 USDC |
189,215.3543 |
2.0140 USDC |
1.9509 USDC |
1.9519 USDC |
1.9578 USDC |
| 2024-04-21 |
1.9995 USDC |
253,243.0609 |
1.9858 USDC |
1.9745 USDC |
1.9861 USDC |
2.0142 USDC |
| 2024-04-20 |
1.9658 USDC |
181,550.0645 |
1.9428 USDC |
1.9415 USDC |
1.9431 USDC |
1.9849 USDC |
| 2024-04-19 |
1.9389 USDC |
240,046.3410 |
1.9661 USDC |
1.8409 USDC |
1.9045 USDC |
1.9529 USDC |
| 2024-04-18 |
1.9656 USDC |
222,240.2236 |
1.9555 USDC |
1.8447 USDC |
1.9142 USDC |
1.9649 USDC |
| 2024-04-17 |
1.9486 USDC |
129,066.8621 |
1.9322 USDC |
1.8807 USDC |
1.9327 USDC |
1.9375 USDC |
| 2024-04-16 |
1.9744 USDC |
206,773.2281 |
2.0216 USDC |
1.8902 USDC |
1.9115 USDC |
1.9164 USDC |
| 2024-04-15 |
1.9989 USDC |
256,126.7026 |
1.9910 USDC |
1.9149 USDC |
1.9884 USDC |
2.0246 USDC |
| 2024-04-14 |
1.9826 USDC |
325,701.9291 |
2.0739 USDC |
1.8557 USDC |
1.8619 USDC |
1.8608 USDC |
| 2024-04-13 |
2.0815 USDC |
184,573.9442 |
2.0371 USDC |
2.0355 USDC |
2.0372 USDC |
2.0951 USDC |
| 2024-04-12 |
2.2402 USDC |
192,918.7611 |
2.2568 USDC |
2.1942 USDC |
2.2018 USDC |
2.2018 USDC |
| 2024-04-11 |
2.2494 USDC |
282,566.6736 |
2.2622 USDC |
2.2315 USDC |
2.2378 USDC |
2.2347 USDC |
| 2024-04-10 |
2.2677 USDC |
217,286.0604 |
2.2224 USDC |
2.2217 USDC |
2.2236 USDC |
2.2286 USDC |
| 2024-04-09 |
2.3121 USDC |
141,468.7408 |
2.3316 USDC |
2.2177 USDC |
2.2236 USDC |
2.2233 USDC |
| 2024-04-08 |
2.3800 USDC |
100,993.6717 |
2.3879 USDC |
2.2913 USDC |
2.3621 USDC |
2.3620 USDC |
| 2024-04-07 |
2.2869 USDC |
270,518.9789 |
2.2574 USDC |
2.2525 USDC |
2.2582 USDC |
2.3079 USDC |
| 2024-04-06 |
2.2428 USDC |
387,908.3731 |
2.2314 USDC |
2.2206 USDC |
2.2322 USDC |
2.2590 USDC |
| 2024-04-05 |
2.2185 USDC |
415,318.6871 |
2.2376 USDC |
2.1702 USDC |
2.2022 USDC |
2.2416 USDC |
| 2024-04-04 |
2.2230 USDC |
233,042.8791 |
2.2133 USDC |
2.1668 USDC |
2.1942 USDC |
2.2931 USDC |
| 2024-04-03 |
2.2408 USDC |
286,760.8759 |
2.2312 USDC |
2.1605 USDC |
2.1822 USDC |
2.2739 USDC |
| 2024-04-02 |
2.2652 USDC |
338,997.6690 |
2.3677 USDC |
2.1479 USDC |
2.2472 USDC |
2.2764 USDC |
| 2024-04-01 |
2.4540 USDC |
207,127.0034 |
2.4975 USDC |
2.3855 USDC |
2.4172 USDC |
2.3857 USDC |
| 2024-03-31 |
2.4542 USDC |
272,190.5688 |
2.4152 USDC |
2.4115 USDC |
2.4232 USDC |
2.5186 USDC |
| 2024-03-30 |
2.4376 USDC |
150,805.9957 |
2.4230 USDC |
2.4215 USDC |
2.4232 USDC |
2.4430 USDC |
| 2024-03-29 |
2.5286 USDC |
154,373.2247 |
2.6170 USDC |
2.3515 USDC |
2.3732 USDC |
2.3730 USDC |
| 2024-03-28 |
2.5221 USDC |
208,387.4010 |
2.4228 USDC |
2.4227 USDC |
2.4372 USDC |
2.6270 USDC |
| 2024-03-27 |
2.4822 USDC |
184,632.0407 |
2.4843 USDC |
2.4137 USDC |
2.4242 USDC |
2.4232 USDC |
| 2024-03-26 |
2.4772 USDC |
284,653.2641 |
2.4244 USDC |
2.4202 USDC |
2.4425 USDC |
2.4828 USDC |
| 2024-03-25 |
2.4116 USDC |
203,167.2568 |
2.3691 USDC |
2.3179 USDC |
2.3735 USDC |
2.4175 USDC |
| 2024-03-24 |
2.3506 USDC |
264,939.2767 |
2.3010 USDC |
2.3002 USDC |
2.3055 USDC |
2.3850 USDC |
| 2024-03-23 |
2.3133 USDC |
194,984.4250 |
2.2673 USDC |
2.2461 USDC |
2.2685 USDC |
2.3483 USDC |
| 2024-03-22 |
2.3136 USDC |
209,156.9059 |
2.3504 USDC |
2.2461 USDC |
2.2585 USDC |
2.2568 USDC |
| 2024-03-21 |
2.2681 USDC |
134,139.4055 |
2.2057 USDC |
2.1509 USDC |
2.2175 USDC |
2.3466 USDC |
| 2024-03-20 |
2.1765 USDC |
111,111.1095 |
2.1964 USDC |
2.0225 USDC |
2.1678 USDC |
2.1955 USDC |
| 2024-03-19 |
2.3059 USDC |
159,277.6513 |
2.4585 USDC |
2.2202 USDC |
2.2228 USDC |
2.2928 USDC |
| 2024-03-18 |
2.4868 USDC |
285,318.5060 |
2.5313 USDC |
2.4342 USDC |
2.4468 USDC |
2.4477 USDC |
| 2024-03-17 |
2.4342 USDC |
237,750.4342 |
2.4290 USDC |
2.3150 USDC |
2.4038 USDC |
2.5026 USDC |
| 2024-03-16 |
2.5120 USDC |
328,467.1479 |
2.4984 USDC |
2.3819 USDC |
2.4620 USDC |
2.4495 USDC |
| 2024-03-15 |
2.4238 USDC |
182,251.1077 |
2.4921 USDC |
2.2925 USDC |
2.3045 USDC |
2.5280 USDC |
| 2024-03-14 |
2.5529 USDC |
280,255.4115 |
2.5925 USDC |
2.3735 USDC |
2.4885 USDC |
2.4917 USDC |
| 2024-03-13 |
2.6055 USDC |
233,870.9319 |
2.5954 USDC |
2.5508 USDC |
2.5685 USDC |
2.6568 USDC |
| 2024-03-12 |
2.5344 USDC |
247,881.3549 |
2.5806 USDC |
2.4822 USDC |
2.4841 USDC |
2.5693 USDC |
| 2024-03-11 |
2.4667 USDC |
338,912.3624 |
2.4630 USDC |
2.3234 USDC |
2.4431 USDC |
2.5320 USDC |
| 2024-03-10 |
2.5201 USDC |
888,836.4255 |
2.5416 USDC |
2.4448 USDC |
2.4741 USDC |
2.4726 USDC |