Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
1.4064 USDC |
320,383.1857 |
1.4075 USDC |
1.4031 USDC |
1.4058 USDC |
1.4069 USDC |
| 2025-07-07 |
1.4057 USDC |
466,704.6912 |
1.4047 USDC |
1.4005 USDC |
1.4015 USDC |
1.4021 USDC |
| 2025-07-06 |
1.4069 USDC |
608,337.4939 |
1.4067 USDC |
1.4055 USDC |
1.4075 USDC |
1.4075 USDC |
| 2025-07-05 |
1.4058 USDC |
1,345,360.2969 |
1.4049 USDC |
1.4031 USDC |
1.4055 USDC |
1.4074 USDC |
| 2025-07-04 |
1.4055 USDC |
153,273.8476 |
1.4060 USDC |
1.4035 USDC |
1.4045 USDC |
1.4040 USDC |
| 2025-07-03 |
1.4013 USDC |
301,351.6278 |
1.4009 USDC |
1.4005 USDC |
1.4015 USDC |
1.4020 USDC |
| 2025-07-02 |
1.3920 USDC |
107,644.4423 |
1.3922 USDC |
1.3915 USDC |
1.3924 USDC |
1.3920 USDC |
| 2025-07-01 |
1.4097 USDC |
137,861.5204 |
1.4113 USDC |
1.4005 USDC |
1.4045 USDC |
1.4037 USDC |
| 2025-06-30 |
1.4027 USDC |
189,258.1312 |
1.4045 USDC |
1.4015 USDC |
1.4034 USDC |
1.4030 USDC |
| 2025-06-29 |
1.4084 USDC |
614,906.2354 |
1.4083 USDC |
1.4075 USDC |
1.4085 USDC |
1.4111 USDC |
| 2025-06-28 |
1.4139 USDC |
698,873.7299 |
1.4269 USDC |
1.4035 USDC |
1.4045 USDC |
1.4044 USDC |
| 2025-06-27 |
1.4228 USDC |
729,492.0332 |
1.3920 USDC |
1.3811 USDC |
1.3892 USDC |
1.4220 USDC |
| 2025-06-26 |
1.3927 USDC |
510,884.4024 |
1.4391 USDC |
1.3625 USDC |
1.3743 USDC |
1.3872 USDC |
| 2025-06-25 |
1.4179 USDC |
289,689.8588 |
1.4318 USDC |
1.4109 USDC |
1.4122 USDC |
1.4169 USDC |
| 2025-06-24 |
1.4679 USDC |
159,858.6342 |
1.4899 USDC |
1.3887 USDC |
1.4629 USDC |
1.4624 USDC |
| 2025-06-23 |
1.3990 USDC |
240,636.1582 |
1.4012 USDC |
1.3809 USDC |
1.3859 USDC |
1.3854 USDC |
| 2025-06-22 |
1.4170 USDC |
184,908.9662 |
1.4245 USDC |
1.4129 USDC |
1.4149 USDC |
1.4163 USDC |
| 2025-06-21 |
1.4339 USDC |
450,941.7702 |
1.4347 USDC |
1.4329 USDC |
1.4348 USDC |
1.4332 USDC |
| 2025-06-20 |
1.4391 USDC |
488,000.0466 |
1.4333 USDC |
1.4050 USDC |
1.4339 USDC |
1.4335 USDC |
| 2025-06-19 |
1.4348 USDC |
446,082.3955 |
1.4444 USDC |
1.4309 USDC |
1.4311 USDC |
1.4330 USDC |
| 2025-06-18 |
1.4352 USDC |
758,788.5856 |
1.4173 USDC |
1.3848 USDC |
1.4181 USDC |
1.4441 USDC |
| 2025-06-17 |
1.4600 USDC |
689,514.0986 |
1.4767 USDC |
1.3856 USDC |
1.4255 USDC |
1.4322 USDC |
| 2025-06-16 |
1.4833 USDC |
562,298.7055 |
1.4850 USDC |
1.4765 USDC |
1.4775 USDC |
1.4766 USDC |
| 2025-06-15 |
1.4503 USDC |
99,166.3516 |
1.4513 USDC |
1.4465 USDC |
1.4528 USDC |
1.4624 USDC |
| 2025-06-14 |
1.4717 USDC |
182,806.9658 |
1.4711 USDC |
1.4705 USDC |
1.4728 USDC |
1.4722 USDC |
| 2025-06-13 |
1.4869 USDC |
535,227.8470 |
1.4828 USDC |
1.4202 USDC |
1.4688 USDC |
1.4724 USDC |
| 2025-06-12 |
1.5230 USDC |
527,983.1015 |
1.5265 USDC |
1.4401 USDC |
1.5028 USDC |
1.5185 USDC |
| 2025-06-11 |
1.5450 USDC |
670,660.9720 |
1.5402 USDC |
1.4839 USDC |
1.5328 USDC |
1.5644 USDC |
| 2025-06-10 |
1.5265 USDC |
718,577.1007 |
1.5178 USDC |
1.4188 USDC |
1.5128 USDC |
1.5388 USDC |
| 2025-06-09 |
1.4766 USDC |
703,017.6133 |
1.4770 USDC |
1.4122 USDC |
1.4728 USDC |
1.4718 USDC |
| 2025-06-08 |
1.4806 USDC |
709,299.2141 |
1.4970 USDC |
1.4324 USDC |
1.4767 USDC |
1.4759 USDC |
| 2025-06-07 |
1.4783 USDC |
375,486.0786 |
1.4413 USDC |
1.4325 USDC |
1.4428 USDC |
1.4775 USDC |
| 2025-06-06 |
1.4469 USDC |
313,838.2031 |
1.4610 USDC |
1.4214 USDC |
1.4418 USDC |
1.4714 USDC |
| 2025-06-05 |
1.4724 USDC |
122,975.8138 |
1.4770 USDC |
1.4610 USDC |
1.4658 USDC |
1.4652 USDC |
| 2025-06-04 |
1.4936 USDC |
262,944.9571 |
1.5069 USDC |
1.4550 USDC |
1.4828 USDC |
1.4921 USDC |
| 2025-06-03 |
1.5216 USDC |
354,804.2363 |
1.5255 USDC |
1.4776 USDC |
1.5125 USDC |
1.5110 USDC |
| 2025-06-02 |
1.5647 USDC |
351,832.2353 |
1.5972 USDC |
1.4768 USDC |
1.5425 USDC |
1.5507 USDC |
| 2025-06-01 |
1.5769 USDC |
536,947.1751 |
1.5861 USDC |
1.4788 USDC |
1.5715 USDC |
1.5788 USDC |
| 2025-05-31 |
1.6564 USDC |
962,630.8634 |
1.6766 USDC |
1.5789 USDC |
1.6065 USDC |
1.6058 USDC |
| 2025-05-30 |
1.6577 USDC |
699,712.9870 |
1.7062 USDC |
1.5343 USDC |
1.6218 USDC |
1.6814 USDC |
| 2025-05-29 |
1.7124 USDC |
738,343.3859 |
1.6880 USDC |
1.6501 USDC |
1.6888 USDC |
1.7054 USDC |
| 2025-05-28 |
1.8001 USDC |
228,837.4318 |
1.7969 USDC |
1.7287 USDC |
1.7968 USDC |
1.7859 USDC |
| 2025-05-27 |
1.8148 USDC |
275,198.6386 |
1.8138 USDC |
1.7377 USDC |
1.7928 USDC |
1.8416 USDC |
| 2025-05-26 |
1.7349 USDC |
259,361.4705 |
1.6930 USDC |
1.6812 USDC |
1.7055 USDC |
1.7346 USDC |
| 2025-05-25 |
1.6479 USDC |
176,220.1519 |
1.6426 USDC |
1.6201 USDC |
1.6457 USDC |
1.6509 USDC |
| 2025-05-24 |
1.6221 USDC |
224,401.0855 |
1.6214 USDC |
1.6208 USDC |
1.6227 USDC |
1.6280 USDC |
| 2025-05-23 |
1.6479 USDC |
276,005.2296 |
1.6313 USDC |
1.6075 USDC |
1.6327 USDC |
1.6559 USDC |
| 2025-05-22 |
1.6289 USDC |
387,430.0271 |
1.6074 USDC |
1.6068 USDC |
1.6277 USDC |
1.6345 USDC |
| 2025-05-21 |
1.6110 USDC |
785,883.6613 |
1.6296 USDC |
1.5371 USDC |
1.6037 USDC |
1.6050 USDC |
| 2025-05-20 |
1.6131 USDC |
168,065.5217 |
1.6055 USDC |
1.6038 USDC |
1.6057 USDC |
1.6112 USDC |