Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-23 |
2.3006 USDC |
25,786.8723 |
2.2410 USDC |
2.2249 USDC |
2.2517 USDC |
2.4433 USDC |
| 2022-09-22 |
2.3193 USDC |
35,404.7971 |
2.2848 USDC |
2.2492 USDC |
2.2753 USDC |
2.2753 USDC |
| 2022-09-21 |
2.3028 USDC |
23,616.4365 |
2.3374 USDC |
2.2257 USDC |
2.2435 USDC |
2.2833 USDC |
| 2022-09-20 |
2.3608 USDC |
21,049.6996 |
2.2691 USDC |
2.2539 USDC |
2.2689 USDC |
2.3414 USDC |
| 2022-09-19 |
2.2660 USDC |
21,032.6349 |
2.3121 USDC |
2.2005 USDC |
2.2305 USDC |
2.2659 USDC |
| 2022-09-18 |
2.3455 USDC |
33,448.9342 |
2.3358 USDC |
2.3166 USDC |
2.3404 USDC |
2.3267 USDC |
| 2022-09-17 |
2.3334 USDC |
34,749.3316 |
2.3011 USDC |
2.2952 USDC |
2.3199 USDC |
2.3327 USDC |
| 2022-09-16 |
2.3733 USDC |
36,298.9875 |
2.4226 USDC |
2.3028 USDC |
2.3210 USDC |
2.3354 USDC |
| 2022-09-15 |
2.4235 USDC |
34,197.2306 |
2.4690 USDC |
2.3388 USDC |
2.3570 USDC |
2.4142 USDC |
| 2022-09-14 |
2.4365 USDC |
47,291.8898 |
2.4144 USDC |
2.3830 USDC |
2.3959 USDC |
2.4791 USDC |
| 2022-09-13 |
2.4150 USDC |
45,378.4546 |
2.3921 USDC |
2.3757 USDC |
2.3906 USDC |
2.4103 USDC |
| 2022-09-12 |
2.3816 USDC |
47,816.8547 |
2.3631 USDC |
2.3471 USDC |
2.3657 USDC |
2.3996 USDC |
| 2022-09-11 |
2.3460 USDC |
51,637.3902 |
2.3527 USDC |
2.2836 USDC |
2.3019 USDC |
2.3671 USDC |
| 2022-09-10 |
2.3528 USDC |
43,282.1102 |
2.3471 USDC |
2.3353 USDC |
2.3526 USDC |
2.3503 USDC |
| 2022-09-09 |
2.3411 USDC |
32,276.1575 |
2.3315 USDC |
2.3228 USDC |
2.3380 USDC |
2.3536 USDC |
| 2022-09-08 |
2.3406 USDC |
52,176.5150 |
2.3256 USDC |
2.2994 USDC |
2.3184 USDC |
2.3513 USDC |
| 2022-09-07 |
2.3701 USDC |
48,337.6513 |
2.3680 USDC |
2.3454 USDC |
2.3620 USDC |
2.3604 USDC |
| 2022-09-06 |
2.4218 USDC |
49,343.8352 |
2.4470 USDC |
2.3837 USDC |
2.3954 USDC |
2.4016 USDC |
| 2022-09-05 |
2.4432 USDC |
63,347.8333 |
2.5313 USDC |
2.3841 USDC |
2.4044 USDC |
2.4362 USDC |
| 2022-09-04 |
2.6178 USDC |
55,224.7274 |
2.4962 USDC |
2.3666 USDC |
2.5013 USDC |
2.4870 USDC |
| 2022-09-03 |
2.2544 USDC |
93,788.0413 |
2.2064 USDC |
2.2000 USDC |
2.2060 USDC |
2.3951 USDC |
| 2022-09-02 |
2.2599 USDC |
59,024.9611 |
2.2854 USDC |
2.2051 USDC |
2.2120 USDC |
2.2075 USDC |
| 2022-09-01 |
2.3782 USDC |
58,406.4349 |
2.4023 USDC |
2.2580 USDC |
2.2866 USDC |
2.3143 USDC |
| 2022-08-31 |
2.5852 USDC |
51,623.8531 |
2.6497 USDC |
2.4995 USDC |
2.5155 USDC |
2.4995 USDC |
| 2022-08-30 |
2.6393 USDC |
69,330.2776 |
2.6615 USDC |
2.5940 USDC |
2.6297 USDC |
2.6218 USDC |
| 2022-08-29 |
2.6754 USDC |
39,446.5448 |
2.6628 USDC |
2.5266 USDC |
2.6507 USDC |
2.6507 USDC |
| 2022-08-28 |
2.5736 USDC |
66,855.6520 |
2.5687 USDC |
2.5266 USDC |
2.5385 USDC |
2.6534 USDC |
| 2022-08-27 |
2.7258 USDC |
45,906.5863 |
2.6370 USDC |
2.6057 USDC |
2.6182 USDC |
2.6157 USDC |
| 2022-08-26 |
2.7072 USDC |
59,738.9638 |
2.6628 USDC |
2.5058 USDC |
2.6240 USDC |
2.6363 USDC |
| 2022-08-25 |
2.7017 USDC |
57,804.4948 |
2.7201 USDC |
2.6512 USDC |
2.6779 USDC |
2.6608 USDC |
| 2022-08-24 |
2.7824 USDC |
49,244.8262 |
2.8834 USDC |
2.7200 USDC |
2.7518 USDC |
2.8001 USDC |
| 2022-08-23 |
2.9348 USDC |
44,990.7739 |
2.7930 USDC |
2.7042 USDC |
2.8964 USDC |
2.8871 USDC |
| 2022-08-22 |
2.8447 USDC |
63,647.3710 |
3.0425 USDC |
2.6293 USDC |
2.7712 USDC |
3.0825 USDC |
| 2022-08-21 |
2.7622 USDC |
99,915.3375 |
2.8804 USDC |
2.4605 USDC |
2.6847 USDC |
2.9439 USDC |
| 2022-08-20 |
2.8799 USDC |
84,135.9412 |
2.9032 USDC |
2.6217 USDC |
2.7841 USDC |
2.6388 USDC |
| 2022-08-19 |
2.9578 USDC |
90,735.1044 |
2.9384 USDC |
2.7323 USDC |
2.8855 USDC |
3.0349 USDC |
| 2022-08-18 |
2.9934 USDC |
123,810.5262 |
2.8198 USDC |
2.8126 USDC |
2.8522 USDC |
2.9611 USDC |
| 2022-08-17 |
2.9928 USDC |
123,652.4254 |
3.1005 USDC |
2.7858 USDC |
2.8518 USDC |
2.9224 USDC |
| 2022-08-16 |
3.0048 USDC |
103,734.4569 |
2.8707 USDC |
2.8036 USDC |
2.8488 USDC |
3.1223 USDC |
| 2022-08-15 |
2.9702 USDC |
99,315.9504 |
2.9657 USDC |
2.7332 USDC |
2.9011 USDC |
3.1304 USDC |
| 2022-08-14 |
3.2074 USDC |
27,571.3859 |
2.9089 USDC |
2.8810 USDC |
2.9425 USDC |
3.0938 USDC |
| 2022-08-13 |
3.2342 USDC |
35,064.4858 |
3.3914 USDC |
2.9721 USDC |
3.0004 USDC |
2.9936 USDC |
| 2022-08-12 |
2.7409 USDC |
140,896.0527 |
2.6053 USDC |
2.5836 USDC |
2.6167 USDC |
3.4697 USDC |
| 2022-08-11 |
2.6073 USDC |
124,290.0450 |
2.5565 USDC |
2.5445 USDC |
2.5611 USDC |
2.5918 USDC |
| 2022-08-10 |
2.5444 USDC |
141,909.4815 |
2.5269 USDC |
2.5037 USDC |
2.5206 USDC |
2.5495 USDC |
| 2022-08-09 |
2.5883 USDC |
157,778.3375 |
2.6246 USDC |
2.4829 USDC |
2.5133 USDC |
2.5693 USDC |
| 2022-08-08 |
2.5936 USDC |
198,305.0339 |
2.6217 USDC |
2.4979 USDC |
2.5389 USDC |
2.6223 USDC |
| 2022-08-07 |
2.6059 USDC |
106,549.6470 |
2.5279 USDC |
2.5038 USDC |
2.5305 USDC |
2.6205 USDC |
| 2022-08-06 |
2.5888 USDC |
163,005.8022 |
2.6449 USDC |
2.3541 USDC |
2.5493 USDC |
2.5636 USDC |
| 2022-08-05 |
2.2931 USDC |
144,564.4918 |
2.2931 USDC |
2.2011 USDC |
2.2212 USDC |
2.7669 USDC |