Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-05 |
2.2804 USDC |
182,359.2484 |
2.2948 USDC |
2.1861 USDC |
2.2168 USDC |
2.2785 USDC |
| 2024-02-04 |
2.3116 USDC |
281,015.4737 |
2.2854 USDC |
2.2039 USDC |
2.2858 USDC |
2.3512 USDC |
| 2024-02-03 |
2.2876 USDC |
642,188.5371 |
2.2897 USDC |
2.2334 USDC |
2.2798 USDC |
2.2791 USDC |
| 2024-02-02 |
2.2828 USDC |
741,005.0795 |
2.2729 USDC |
2.2728 USDC |
2.2746 USDC |
2.2889 USDC |
| 2024-02-01 |
2.2820 USDC |
268,190.9704 |
2.2841 USDC |
2.2728 USDC |
2.2745 USDC |
2.2731 USDC |
| 2024-01-31 |
2.3117 USDC |
400,302.3307 |
2.3519 USDC |
2.2782 USDC |
2.2792 USDC |
2.2853 USDC |
| 2024-01-30 |
2.3493 USDC |
531,963.0369 |
2.3343 USDC |
2.3337 USDC |
2.3378 USDC |
2.3517 USDC |
| 2024-01-29 |
2.2920 USDC |
612,036.8451 |
2.3006 USDC |
2.2812 USDC |
2.2825 USDC |
2.3019 USDC |
| 2024-01-28 |
2.2874 USDC |
308,475.1133 |
2.2052 USDC |
2.2045 USDC |
2.2147 USDC |
2.3006 USDC |
| 2024-01-27 |
2.2098 USDC |
317,612.5226 |
2.2150 USDC |
2.1161 USDC |
2.1995 USDC |
2.2258 USDC |
| 2024-01-26 |
2.2115 USDC |
445,452.9756 |
2.2256 USDC |
2.1915 USDC |
2.2095 USDC |
2.2146 USDC |
| 2024-01-25 |
2.2380 USDC |
559,310.5955 |
2.2610 USDC |
2.2018 USDC |
2.2297 USDC |
2.2367 USDC |
| 2024-01-24 |
2.2118 USDC |
281,705.5860 |
2.2113 USDC |
2.1272 USDC |
2.1690 USDC |
2.2362 USDC |
| 2024-01-23 |
2.2344 USDC |
305,891.1530 |
2.2723 USDC |
2.1751 USDC |
2.2119 USDC |
2.2118 USDC |
| 2024-01-22 |
2.2802 USDC |
269,231.1015 |
2.2920 USDC |
2.2589 USDC |
2.2654 USDC |
2.3093 USDC |
| 2024-01-21 |
2.2744 USDC |
753,900.7604 |
2.3870 USDC |
2.2552 USDC |
2.2612 USDC |
2.2913 USDC |
| 2024-01-20 |
2.3271 USDC |
362,412.1870 |
2.2838 USDC |
2.2737 USDC |
2.2747 USDC |
2.4051 USDC |
| 2024-01-19 |
2.2783 USDC |
368,613.1255 |
2.2614 USDC |
2.2432 USDC |
2.2522 USDC |
2.2842 USDC |
| 2024-01-18 |
2.3048 USDC |
457,743.2593 |
2.3117 USDC |
2.2702 USDC |
2.2762 USDC |
2.2807 USDC |
| 2024-01-17 |
2.3118 USDC |
392,525.2892 |
2.3210 USDC |
2.3032 USDC |
2.3092 USDC |
2.3116 USDC |
| 2024-01-16 |
2.3167 USDC |
566,956.9105 |
2.3018 USDC |
2.3012 USDC |
2.3022 USDC |
2.3209 USDC |
| 2024-01-15 |
2.3403 USDC |
146,929.6717 |
2.3711 USDC |
2.2812 USDC |
2.2995 USDC |
2.2989 USDC |
| 2024-01-14 |
2.3967 USDC |
479,376.6651 |
2.3993 USDC |
2.2736 USDC |
2.3673 USDC |
2.3666 USDC |
| 2024-01-13 |
2.3190 USDC |
294,921.6314 |
2.3812 USDC |
2.2506 USDC |
2.3066 USDC |
2.4225 USDC |
| 2024-01-12 |
2.4015 USDC |
317,497.8293 |
2.4334 USDC |
2.3855 USDC |
2.4015 USDC |
2.4058 USDC |
| 2024-01-11 |
2.4325 USDC |
253,366.7912 |
2.4317 USDC |
2.3522 USDC |
2.4219 USDC |
2.4332 USDC |
| 2024-01-10 |
2.4494 USDC |
297,474.3048 |
2.4547 USDC |
2.3147 USDC |
2.4161 USDC |
2.4212 USDC |
| 2024-01-09 |
2.4479 USDC |
251,593.2680 |
2.5113 USDC |
2.4401 USDC |
2.4459 USDC |
2.4758 USDC |
| 2024-01-08 |
2.5005 USDC |
240,659.5574 |
2.4957 USDC |
2.4905 USDC |
2.4915 USDC |
2.5072 USDC |
| 2024-01-07 |
2.5194 USDC |
181,914.5546 |
2.4810 USDC |
2.4400 USDC |
2.4904 USDC |
2.4904 USDC |
| 2024-01-06 |
2.4409 USDC |
216,473.4704 |
2.5423 USDC |
2.4400 USDC |
2.4442 USDC |
2.4773 USDC |
| 2024-01-05 |
2.4836 USDC |
137,474.6392 |
2.4848 USDC |
2.4682 USDC |
2.4813 USDC |
2.4724 USDC |
| 2024-01-04 |
2.4512 USDC |
208,221.9825 |
2.5277 USDC |
2.3032 USDC |
2.4297 USDC |
2.5216 USDC |
| 2024-01-03 |
2.6118 USDC |
52,938.8786 |
2.6298 USDC |
2.4793 USDC |
2.5927 USDC |
2.5331 USDC |
| 2024-01-02 |
2.5831 USDC |
160,654.6797 |
2.5692 USDC |
2.5456 USDC |
2.5766 USDC |
2.6190 USDC |
| 2024-01-01 |
2.5536 USDC |
145,691.9592 |
2.6306 USDC |
2.5059 USDC |
2.5426 USDC |
2.5425 USDC |
| 2023-12-31 |
2.6573 USDC |
231,819.4139 |
2.6379 USDC |
2.6116 USDC |
2.6316 USDC |
2.6487 USDC |
| 2023-12-30 |
2.6176 USDC |
161,760.0588 |
2.6768 USDC |
2.5803 USDC |
2.5809 USDC |
2.6243 USDC |
| 2023-12-29 |
2.6813 USDC |
231,793.6763 |
2.6646 USDC |
2.6455 USDC |
2.6573 USDC |
2.6755 USDC |
| 2023-12-28 |
2.6759 USDC |
258,134.0980 |
2.7397 USDC |
2.6452 USDC |
2.6685 USDC |
2.6708 USDC |
| 2023-12-27 |
2.6765 USDC |
29,032.2923 |
2.6005 USDC |
2.5628 USDC |
2.5738 USDC |
2.7383 USDC |
| 2023-12-26 |
2.6214 USDC |
86,804.7686 |
2.6878 USDC |
2.6005 USDC |
2.6045 USDC |
2.6043 USDC |
| 2023-12-25 |
2.7489 USDC |
99,509.0178 |
2.7706 USDC |
2.6873 USDC |
2.6912 USDC |
2.6894 USDC |
| 2023-12-24 |
2.7364 USDC |
110,164.2148 |
2.7526 USDC |
2.7218 USDC |
2.7357 USDC |
2.7804 USDC |
| 2023-12-23 |
2.7534 USDC |
45,850.1281 |
2.7603 USDC |
2.7327 USDC |
2.7465 USDC |
2.7492 USDC |
| 2023-12-22 |
2.7479 USDC |
79,608.6748 |
2.8241 USDC |
2.7218 USDC |
2.7411 USDC |
2.7529 USDC |
| 2023-12-21 |
3.1811 USDC |
244,397.4806 |
3.2358 USDC |
2.8284 USDC |
2.8333 USDC |
2.8318 USDC |
| 2023-12-20 |
3.1739 USDC |
234,372.5693 |
3.1723 USDC |
3.1115 USDC |
3.1737 USDC |
3.2328 USDC |
| 2023-12-19 |
3.2526 USDC |
200,098.2445 |
3.2293 USDC |
3.1708 USDC |
3.1782 USDC |
3.2445 USDC |
| 2023-12-18 |
3.1998 USDC |
32,336.4149 |
3.0465 USDC |
2.9093 USDC |
3.0288 USDC |
3.1133 USDC |