Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-09 |
2.4626 USDC |
260,809.3854 |
2.4359 USDC |
2.4152 USDC |
2.4171 USDC |
2.6061 USDC |
| 2024-03-08 |
2.3837 USDC |
204,061.4279 |
2.3188 USDC |
2.3103 USDC |
2.3191 USDC |
2.4208 USDC |
| 2024-03-07 |
2.3061 USDC |
224,952.1009 |
2.3033 USDC |
2.2170 USDC |
2.2751 USDC |
2.3181 USDC |
| 2024-03-06 |
2.2409 USDC |
206,443.2707 |
2.2787 USDC |
2.1511 USDC |
2.1845 USDC |
2.2692 USDC |
| 2024-03-05 |
2.4445 USDC |
202,264.1234 |
2.4702 USDC |
2.2931 USDC |
2.3055 USDC |
2.3052 USDC |
| 2024-03-04 |
2.6279 USDC |
596,944.3448 |
2.5890 USDC |
2.4026 USDC |
2.5272 USDC |
2.5251 USDC |
| 2024-03-03 |
2.5780 USDC |
507,236.8380 |
2.4784 USDC |
2.4380 USDC |
2.4786 USDC |
2.5883 USDC |
| 2024-03-02 |
2.3735 USDC |
163,130.8879 |
2.3519 USDC |
2.3202 USDC |
2.3523 USDC |
2.4781 USDC |
| 2024-03-01 |
2.3385 USDC |
625,073.0483 |
2.3674 USDC |
2.3205 USDC |
2.3313 USDC |
2.3438 USDC |
| 2024-02-29 |
2.3740 USDC |
399,553.4805 |
2.2854 USDC |
2.1522 USDC |
2.2615 USDC |
2.4065 USDC |
| 2024-02-28 |
2.2759 USDC |
186,236.1592 |
2.2347 USDC |
2.2257 USDC |
2.2335 USDC |
2.3239 USDC |
| 2024-02-27 |
2.2178 USDC |
287,971.0071 |
2.2124 USDC |
2.2005 USDC |
2.2015 USDC |
2.2340 USDC |
| 2024-02-26 |
2.2180 USDC |
139,180.5400 |
2.2295 USDC |
2.1210 USDC |
2.2032 USDC |
2.2221 USDC |
| 2024-02-25 |
2.2293 USDC |
266,979.5326 |
2.2429 USDC |
2.2205 USDC |
2.2288 USDC |
2.2324 USDC |
| 2024-02-24 |
2.2003 USDC |
200,991.0246 |
2.1918 USDC |
2.1902 USDC |
2.1922 USDC |
2.2475 USDC |
| 2024-02-23 |
2.1917 USDC |
199,464.6859 |
2.1916 USDC |
2.1912 USDC |
2.1922 USDC |
2.1915 USDC |
| 2024-02-22 |
2.1960 USDC |
188,279.9440 |
2.2232 USDC |
2.1882 USDC |
2.1912 USDC |
2.1914 USDC |
| 2024-02-21 |
2.2174 USDC |
84,030.5147 |
2.2110 USDC |
2.1485 USDC |
2.1485 USDC |
2.2277 USDC |
| 2024-02-20 |
2.2200 USDC |
217,967.0687 |
2.2159 USDC |
2.2112 USDC |
2.2122 USDC |
2.2345 USDC |
| 2024-02-19 |
2.2358 USDC |
146,445.7897 |
2.2670 USDC |
2.2011 USDC |
2.2041 USDC |
2.2209 USDC |
| 2024-02-18 |
2.2632 USDC |
209,187.5167 |
2.2802 USDC |
2.2611 USDC |
2.2622 USDC |
2.2669 USDC |
| 2024-02-17 |
2.2690 USDC |
143,917.4185 |
2.2827 USDC |
2.1354 USDC |
2.2632 USDC |
2.2729 USDC |
| 2024-02-16 |
2.2830 USDC |
197,653.4702 |
2.2845 USDC |
2.2741 USDC |
2.2835 USDC |
2.2835 USDC |
| 2024-02-15 |
2.2796 USDC |
164,322.8201 |
2.2702 USDC |
2.2622 USDC |
2.2665 USDC |
2.2853 USDC |
| 2024-02-14 |
2.2720 USDC |
124,818.3920 |
2.2659 USDC |
2.2622 USDC |
2.2635 USDC |
2.2633 USDC |
| 2024-02-13 |
2.2818 USDC |
203,812.9894 |
2.3023 USDC |
2.1842 USDC |
2.2625 USDC |
2.2664 USDC |
| 2024-02-12 |
2.2881 USDC |
203,481.0674 |
2.2874 USDC |
2.2812 USDC |
2.2819 USDC |
2.2984 USDC |
| 2024-02-11 |
2.2346 USDC |
94,023.7477 |
2.2049 USDC |
2.1878 USDC |
2.2038 USDC |
2.2654 USDC |
| 2024-02-10 |
2.2472 USDC |
88,378.5949 |
2.2561 USDC |
2.1676 USDC |
2.2225 USDC |
2.2214 USDC |
| 2024-02-09 |
2.2440 USDC |
147,116.1004 |
2.2104 USDC |
2.2063 USDC |
2.2084 USDC |
2.2570 USDC |
| 2024-02-08 |
2.2345 USDC |
172,118.4207 |
2.2364 USDC |
2.1604 USDC |
2.2324 USDC |
2.2318 USDC |
| 2024-02-07 |
2.2464 USDC |
144,875.2305 |
2.2117 USDC |
2.2111 USDC |
2.2122 USDC |
2.2364 USDC |
| 2024-02-06 |
2.2682 USDC |
142,555.8932 |
2.2785 USDC |
2.1925 USDC |
2.2415 USDC |
2.2413 USDC |