Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0992 USDC |
2,904,672.5925 |
0.1019 USDC |
0.0947 USDC |
0.0971 USDC |
0.0968 USDC |
| 2025-08-26 |
0.1011 USDC |
5,046,654.9142 |
0.1014 USDC |
0.0985 USDC |
0.1006 USDC |
0.1019 USDC |
| 2025-08-25 |
0.1048 USDC |
584,523.0936 |
0.1064 USDC |
0.0994 USDC |
0.1014 USDC |
0.1016 USDC |
| 2025-08-24 |
0.1047 USDC |
166,547.0972 |
0.1047 USDC |
0.1030 USDC |
0.1045 USDC |
0.1040 USDC |
| 2025-08-23 |
0.1016 USDC |
97,941.5480 |
0.1011 USDC |
0.1003 USDC |
0.1023 USDC |
0.1048 USDC |
| 2025-08-22 |
0.1136 USDC |
101,443.0217 |
0.1130 USDC |
0.1097 USDC |
0.1156 USDC |
0.1124 USDC |
| 2025-08-21 |
0.1160 USDC |
1,054,373.0919 |
0.1165 USDC |
0.1073 USDC |
0.1094 USDC |
0.1127 USDC |
| 2025-08-20 |
0.1170 USDC |
1,489,448.9968 |
0.1206 USDC |
0.1119 USDC |
0.1152 USDC |
0.1156 USDC |
| 2025-08-19 |
0.1155 USDC |
242,857.5500 |
0.1168 USDC |
0.1130 USDC |
0.1155 USDC |
0.1159 USDC |
| 2025-08-18 |
0.1230 USDC |
393,616.3038 |
0.1201 USDC |
0.1194 USDC |
0.1229 USDC |
0.1351 USDC |
| 2025-08-17 |
0.1240 USDC |
443,914.7315 |
0.1289 USDC |
0.1169 USDC |
0.1216 USDC |
0.1214 USDC |
| 2025-08-16 |
0.1426 USDC |
126,022.9047 |
0.1412 USDC |
0.1340 USDC |
0.1432 USDC |
0.1432 USDC |
| 2025-08-15 |
0.1517 USDC |
196,176.6465 |
0.1522 USDC |
0.1445 USDC |
0.1511 USDC |
0.1459 USDC |
| 2025-08-14 |
0.2619 USDC |
68,550.6710 |
0.5738 USDC |
0.1388 USDC |
0.1623 USDC |
0.1785 USDC |
| 2025-08-13 |
0.8568 USDC |
7,860.5482 |
0.8666 USDC |
0.8546 USDC |
0.8566 USDC |
0.8561 USDC |
| 2025-08-12 |
1.0062 USDC |
67,899.6998 |
1.0078 USDC |
1.0041 USDC |
1.0065 USDC |
1.0063 USDC |
| 2025-08-11 |
1.0378 USDC |
51,178.1809 |
1.0391 USDC |
1.0129 USDC |
1.0335 USDC |
1.0131 USDC |
| 2025-08-10 |
1.0419 USDC |
289,201.8589 |
1.0428 USDC |
1.0379 USDC |
1.0398 USDC |
1.0391 USDC |
| 2025-08-09 |
1.0431 USDC |
189,115.0719 |
1.0429 USDC |
1.0411 USDC |
1.0429 USDC |
1.0417 USDC |
| 2025-08-08 |
1.0749 USDC |
98,132.3618 |
1.0830 USDC |
1.0462 USDC |
1.0494 USDC |
1.0488 USDC |
| 2025-08-07 |
1.2278 USDC |
74,660.1077 |
1.2373 USDC |
1.0825 USDC |
1.1194 USDC |
1.0834 USDC |
| 2025-08-06 |
1.2422 USDC |
106,093.5113 |
1.2426 USDC |
1.2105 USDC |
1.2417 USDC |
1.2609 USDC |
| 2025-08-05 |
1.2476 USDC |
146,800.7382 |
1.2478 USDC |
1.2432 USDC |
1.2442 USDC |
1.2437 USDC |
| 2025-08-04 |
1.2492 USDC |
164,883.0333 |
1.2495 USDC |
1.2472 USDC |
1.2490 USDC |
1.2481 USDC |
| 2025-08-03 |
1.2482 USDC |
500,229.8200 |
1.2466 USDC |
1.2462 USDC |
1.2472 USDC |
1.2498 USDC |
| 2025-08-02 |
1.2476 USDC |
233,742.2327 |
1.2512 USDC |
1.2402 USDC |
1.2472 USDC |
1.2470 USDC |
| 2025-08-01 |
1.2502 USDC |
119,011.3840 |
1.2499 USDC |
1.2401 USDC |
1.2511 USDC |
1.2501 USDC |
| 2025-07-31 |
1.2562 USDC |
142,728.0106 |
1.2562 USDC |
1.2502 USDC |
1.2512 USDC |
1.2503 USDC |
| 2025-07-30 |
1.2624 USDC |
280,313.3995 |
1.2666 USDC |
1.2562 USDC |
1.2572 USDC |
1.2568 USDC |
| 2025-07-29 |
1.2656 USDC |
561,343.5119 |
1.2660 USDC |
1.2597 USDC |
1.2666 USDC |
1.2646 USDC |
| 2025-07-28 |
1.2686 USDC |
273,332.5342 |
1.2709 USDC |
1.2652 USDC |
1.2667 USDC |
1.2654 USDC |
| 2025-07-27 |
1.2719 USDC |
216,089.2881 |
1.2729 USDC |
1.2702 USDC |
1.2717 USDC |
1.2704 USDC |
| 2025-07-26 |
1.2724 USDC |
385,063.1199 |
1.2717 USDC |
1.2670 USDC |
1.2727 USDC |
1.2734 USDC |
| 2025-07-25 |
1.2725 USDC |
116,102.0887 |
1.2721 USDC |
1.2712 USDC |
1.2737 USDC |
1.2716 USDC |
| 2025-07-24 |
1.2696 USDC |
126,013.1249 |
1.2691 USDC |
1.2687 USDC |
1.2697 USDC |
1.2706 USDC |
| 2025-07-23 |
1.2703 USDC |
125,328.6900 |
1.2712 USDC |
1.2687 USDC |
1.2697 USDC |
1.2687 USDC |
| 2025-07-22 |
1.2707 USDC |
260,067.5351 |
1.2703 USDC |
1.2697 USDC |
1.2707 USDC |
1.2717 USDC |
| 2025-07-21 |
1.2715 USDC |
188,208.2480 |
1.2724 USDC |
1.2702 USDC |
1.2726 USDC |
1.2704 USDC |
| 2025-07-20 |
1.2714 USDC |
247,306.7592 |
1.2696 USDC |
1.2692 USDC |
1.2717 USDC |
1.2723 USDC |
| 2025-07-19 |
1.2714 USDC |
353,973.8307 |
1.2702 USDC |
1.2692 USDC |
1.2717 USDC |
1.2716 USDC |
| 2025-07-18 |
1.2746 USDC |
454,451.7547 |
1.2796 USDC |
1.2690 USDC |
1.2727 USDC |
1.2721 USDC |
| 2025-07-17 |
1.2890 USDC |
19,571.7012 |
1.2892 USDC |
1.2882 USDC |
1.2897 USDC |
1.2888 USDC |
| 2025-07-16 |
1.2974 USDC |
119,853.3366 |
1.2961 USDC |
1.2951 USDC |
1.2977 USDC |
1.2972 USDC |
| 2025-07-15 |
1.4174 USDC |
451,260.9746 |
1.4156 USDC |
1.3831 USDC |
1.4156 USDC |
1.3857 USDC |
| 2025-07-14 |
1.4214 USDC |
254,417.0537 |
1.4241 USDC |
1.4111 USDC |
1.4176 USDC |
1.4168 USDC |
| 2025-07-13 |
1.4186 USDC |
444,954.4281 |
1.4186 USDC |
1.4181 USDC |
1.4192 USDC |
1.4184 USDC |
| 2025-07-12 |
1.4169 USDC |
589,858.3029 |
1.4109 USDC |
1.4101 USDC |
1.4122 USDC |
1.4191 USDC |
| 2025-07-11 |
1.4152 USDC |
614,924.0008 |
1.4150 USDC |
1.4141 USDC |
1.4162 USDC |
1.4161 USDC |
| 2025-07-10 |
1.4052 USDC |
106,015.8923 |
1.4055 USDC |
1.4041 USDC |
1.4062 USDC |
1.4060 USDC |
| 2025-07-09 |
1.4056 USDC |
262,399.7303 |
1.4051 USDC |
1.4051 USDC |
1.4062 USDC |
1.4057 USDC |