Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
3.4896 USDC |
239,487.4437 |
3.4500 USDC |
3.0534 USDC |
3.2244 USDC |
4.3007 USDC |
| 2024-06-03 |
4.0365 USDC |
274,692.4248 |
4.6486 USDC |
3.5074 USDC |
3.5681 USDC |
3.5078 USDC |
| 2024-06-02 |
3.2261 USDC |
463,727.0537 |
2.6664 USDC |
2.5748 USDC |
2.6738 USDC |
4.4547 USDC |
| 2024-06-01 |
2.7112 USDC |
444,331.8751 |
2.7808 USDC |
2.6485 USDC |
2.6658 USDC |
2.6636 USDC |
| 2024-05-31 |
2.6846 USDC |
56,003.8839 |
2.3136 USDC |
2.1904 USDC |
2.3337 USDC |
2.7538 USDC |
| 2024-05-30 |
3.4695 USDC |
138,258.9845 |
3.4940 USDC |
2.7654 USDC |
2.7654 USDC |
2.7654 USDC |
| 2024-05-29 |
4.9804 USDC |
472,719.6453 |
5.7627 USDC |
4.3564 USDC |
4.4662 USDC |
4.4767 USDC |
| 2024-05-28 |
2.5237 USDC |
316,201.9391 |
1.7409 USDC |
1.7403 USDC |
1.7556 USDC |
3.2429 USDC |
| 2024-05-27 |
1.7191 USDC |
252,437.6705 |
1.6996 USDC |
1.6391 USDC |
1.6896 USDC |
1.7448 USDC |
| 2024-05-26 |
1.6979 USDC |
174,909.7671 |
1.7042 USDC |
1.6062 USDC |
1.6956 USDC |
1.7024 USDC |
| 2024-05-25 |
1.7147 USDC |
203,230.7954 |
1.7189 USDC |
1.7023 USDC |
1.7115 USDC |
1.7023 USDC |
| 2024-05-24 |
1.7027 USDC |
126,525.1078 |
1.7087 USDC |
1.6549 USDC |
1.6916 USDC |
1.7193 USDC |
| 2024-05-23 |
1.7492 USDC |
91,153.2481 |
1.7518 USDC |
1.7215 USDC |
1.7228 USDC |
1.7218 USDC |
| 2024-05-22 |
1.7506 USDC |
168,264.8171 |
1.7414 USDC |
1.7317 USDC |
1.7414 USDC |
1.7541 USDC |
| 2024-05-21 |
1.7581 USDC |
217,120.4303 |
1.7542 USDC |
1.6792 USDC |
1.7514 USDC |
1.7511 USDC |
| 2024-05-20 |
1.7502 USDC |
265,648.7611 |
1.7110 USDC |
1.6911 USDC |
1.7034 USDC |
1.7511 USDC |
| 2024-05-19 |
1.7481 USDC |
162,225.3836 |
1.7434 USDC |
1.7115 USDC |
1.7128 USDC |
1.7122 USDC |
| 2024-05-18 |
1.6831 USDC |
149,154.1950 |
1.6825 USDC |
1.6755 USDC |
1.6778 USDC |
1.6774 USDC |
| 2024-05-17 |
1.6566 USDC |
124,433.3828 |
1.6850 USDC |
1.6385 USDC |
1.6420 USDC |
1.6828 USDC |
| 2024-05-16 |
1.6986 USDC |
154,659.2606 |
1.6951 USDC |
1.6915 USDC |
1.6928 USDC |
1.7086 USDC |
| 2024-05-15 |
1.6652 USDC |
147,130.8433 |
1.6806 USDC |
1.5994 USDC |
1.6398 USDC |
1.6990 USDC |
| 2024-05-14 |
1.7186 USDC |
85,588.6020 |
1.8016 USDC |
1.6449 USDC |
1.6768 USDC |
1.6758 USDC |
| 2024-05-13 |
1.8361 USDC |
108,965.3635 |
1.8595 USDC |
1.7527 USDC |
1.8188 USDC |
1.8175 USDC |
| 2024-05-12 |
1.8634 USDC |
137,886.7314 |
1.8698 USDC |
1.8585 USDC |
1.8598 USDC |
1.8591 USDC |
| 2024-05-11 |
1.9040 USDC |
101,288.6287 |
1.9059 USDC |
1.9012 USDC |
1.9023 USDC |
1.9015 USDC |
| 2024-05-10 |
1.8977 USDC |
83,247.3601 |
1.8888 USDC |
1.8667 USDC |
1.8913 USDC |
1.9058 USDC |
| 2024-05-09 |
1.8980 USDC |
123,024.6596 |
1.9163 USDC |
1.8000 USDC |
1.8788 USDC |
1.8879 USDC |
| 2024-05-08 |
1.9171 USDC |
199,830.0107 |
1.9224 USDC |
1.8807 USDC |
1.9065 USDC |
1.9065 USDC |
| 2024-05-07 |
1.9153 USDC |
152,560.1849 |
1.9027 USDC |
1.8668 USDC |
1.8932 USDC |
1.9223 USDC |
| 2024-05-06 |
1.9205 USDC |
86,749.9269 |
1.9117 USDC |
1.8224 USDC |
1.9123 USDC |
1.9332 USDC |
| 2024-05-05 |
1.9225 USDC |
127,048.9854 |
1.9321 USDC |
1.9012 USDC |
1.9023 USDC |
1.9019 USDC |
| 2024-05-04 |
1.9241 USDC |
138,552.3573 |
1.9245 USDC |
1.8136 USDC |
1.9123 USDC |
1.9320 USDC |
| 2024-05-03 |
1.8972 USDC |
87,102.1418 |
1.8562 USDC |
1.8141 USDC |
1.8562 USDC |
1.9242 USDC |
| 2024-05-02 |
1.9044 USDC |
80,982.1563 |
1.9134 USDC |
1.8912 USDC |
1.8922 USDC |
1.9020 USDC |
| 2024-05-01 |
1.9088 USDC |
218,522.0992 |
1.9016 USDC |
1.8130 USDC |
1.8982 USDC |
1.9033 USDC |
| 2024-04-30 |
1.9654 USDC |
330,428.8507 |
1.9729 USDC |
1.8229 USDC |
1.9422 USDC |
1.9518 USDC |
| 2024-04-29 |
1.9858 USDC |
204,974.9591 |
1.8880 USDC |
1.8872 USDC |
1.8888 USDC |
2.0061 USDC |
| 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 |