Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.6037 USDC |
721,438.6374 |
1.6345 USDC |
1.5551 USDC |
1.5977 USDC |
1.5995 USDC |
| 2025-05-18 |
1.5867 USDC |
163,208.6466 |
1.5934 USDC |
1.5828 USDC |
1.5847 USDC |
1.5840 USDC |
| 2025-05-17 |
1.5792 USDC |
124,066.3391 |
1.5729 USDC |
1.5347 USDC |
1.5804 USDC |
1.5930 USDC |
| 2025-05-16 |
1.5638 USDC |
262,782.1125 |
1.5529 USDC |
1.5175 USDC |
1.5557 USDC |
1.5914 USDC |
| 2025-05-15 |
1.5865 USDC |
45,028.2054 |
1.5667 USDC |
1.5017 USDC |
1.6200 USDC |
1.5874 USDC |
| 2025-05-14 |
1.6367 USDC |
171,983.7763 |
1.6374 USDC |
1.6355 USDC |
1.6375 USDC |
1.6394 USDC |
| 2025-05-13 |
1.5646 USDC |
252,745.8316 |
1.5632 USDC |
1.5535 USDC |
1.5598 USDC |
1.5591 USDC |
| 2025-05-12 |
1.6165 USDC |
331,260.6838 |
1.6190 USDC |
1.5958 USDC |
1.6024 USDC |
1.6185 USDC |
| 2025-05-11 |
1.6416 USDC |
277,291.8240 |
1.6456 USDC |
1.6071 USDC |
1.6314 USDC |
1.6360 USDC |
| 2025-05-10 |
1.5966 USDC |
1,347,095.5012 |
1.5772 USDC |
1.5204 USDC |
1.5814 USDC |
1.6367 USDC |
| 2025-05-09 |
1.5806 USDC |
758,051.4616 |
1.6071 USDC |
1.5251 USDC |
1.5434 USDC |
1.5433 USDC |
| 2025-05-08 |
1.5702 USDC |
581,427.3300 |
1.5534 USDC |
1.5086 USDC |
1.5481 USDC |
1.5925 USDC |
| 2025-05-07 |
1.6074 USDC |
497,785.0434 |
1.5912 USDC |
1.5484 USDC |
1.5861 USDC |
1.5859 USDC |
| 2025-05-06 |
1.7070 USDC |
646,427.8267 |
1.7308 USDC |
1.5953 USDC |
1.6434 USDC |
1.6706 USDC |
| 2025-05-05 |
1.8088 USDC |
1,005,327.2213 |
1.8158 USDC |
1.7214 USDC |
1.7839 USDC |
1.7221 USDC |
| 2025-05-04 |
2.1618 USDC |
474,721.0540 |
2.2074 USDC |
1.9805 USDC |
2.1355 USDC |
2.1041 USDC |
| 2025-05-03 |
2.2249 USDC |
661,547.0701 |
1.3836 USDC |
1.3805 USDC |
1.3825 USDC |
2.4022 USDC |
| 2025-05-02 |
1.3099 USDC |
306,886.4890 |
1.3139 USDC |
1.2705 USDC |
1.3104 USDC |
1.3107 USDC |
| 2025-05-01 |
1.3082 USDC |
611,339.9938 |
1.3052 USDC |
1.2627 USDC |
1.3025 USDC |
1.3182 USDC |
| 2025-04-30 |
1.2918 USDC |
372,658.0746 |
1.2713 USDC |
1.2489 USDC |
1.2725 USDC |
1.3405 USDC |
| 2025-04-29 |
1.2731 USDC |
501,200.0380 |
1.2834 USDC |
1.2655 USDC |
1.2695 USDC |
1.2752 USDC |
| 2025-04-28 |
1.2842 USDC |
589,595.8601 |
1.2673 USDC |
1.2479 USDC |
1.2675 USDC |
1.2885 USDC |
| 2025-04-27 |
1.2744 USDC |
433,097.0069 |
1.2824 USDC |
1.2622 USDC |
1.2675 USDC |
1.2668 USDC |
| 2025-04-26 |
1.2815 USDC |
21,223.0686 |
1.2825 USDC |
1.2805 USDC |
1.2824 USDC |
1.2823 USDC |
| 2025-04-25 |
1.2815 USDC |
128,408.8096 |
1.2822 USDC |
1.2805 USDC |
1.2825 USDC |
1.2808 USDC |
| 2025-04-24 |
1.2675 USDC |
133,796.6340 |
1.2719 USDC |
1.2626 USDC |
1.2675 USDC |
1.2664 USDC |
| 2025-04-23 |
1.2618 USDC |
134,182.9584 |
1.2736 USDC |
1.2350 USDC |
1.2525 USDC |
1.2542 USDC |
| 2025-04-22 |
1.2623 USDC |
271,367.0263 |
1.2606 USDC |
1.2585 USDC |
1.2595 USDC |
1.2588 USDC |
| 2025-04-21 |
1.2527 USDC |
180,976.6711 |
1.2550 USDC |
1.2285 USDC |
1.2505 USDC |
1.2497 USDC |
| 2025-04-20 |
1.2496 USDC |
251,417.2635 |
1.2470 USDC |
1.2455 USDC |
1.2475 USDC |
1.2522 USDC |
| 2025-04-19 |
1.2433 USDC |
404,079.6934 |
1.2518 USDC |
1.2070 USDC |
1.2425 USDC |
1.2440 USDC |
| 2025-04-18 |
1.2681 USDC |
271,729.3362 |
1.2613 USDC |
1.2605 USDC |
1.2626 USDC |
1.2741 USDC |
| 2025-04-17 |
1.2601 USDC |
382,332.8454 |
1.2461 USDC |
1.2325 USDC |
1.2466 USDC |
1.2617 USDC |
| 2025-04-16 |
1.2355 USDC |
274,544.0104 |
1.2538 USDC |
1.2041 USDC |
1.2216 USDC |
1.2212 USDC |
| 2025-04-15 |
1.2556 USDC |
356,407.8391 |
1.2541 USDC |
1.2314 USDC |
1.2536 USDC |
1.2615 USDC |
| 2025-04-14 |
1.2537 USDC |
147,423.8570 |
1.2547 USDC |
1.2505 USDC |
1.2526 USDC |
1.2518 USDC |
| 2025-04-13 |
1.2718 USDC |
208,943.9486 |
1.2714 USDC |
1.2705 USDC |
1.2726 USDC |
1.2735 USDC |
| 2025-04-12 |
1.2511 USDC |
335,334.5689 |
1.2524 USDC |
1.2088 USDC |
1.2465 USDC |
1.2708 USDC |
| 2025-04-11 |
1.2141 USDC |
507,816.9943 |
1.1999 USDC |
1.1754 USDC |
1.2005 USDC |
1.2373 USDC |
| 2025-04-10 |
1.2268 USDC |
421,691.4413 |
1.2416 USDC |
1.2105 USDC |
1.2125 USDC |
1.2120 USDC |
| 2025-04-09 |
1.1646 USDC |
279,128.8316 |
1.1710 USDC |
1.1505 USDC |
1.1545 USDC |
1.1505 USDC |
| 2025-04-08 |
1.1808 USDC |
345,637.4322 |
1.1828 USDC |
1.1603 USDC |
1.1695 USDC |
1.1692 USDC |
| 2025-04-07 |
1.1542 USDC |
506,229.7938 |
1.1608 USDC |
1.1121 USDC |
1.1415 USDC |
1.1695 USDC |
| 2025-04-06 |
1.2315 USDC |
163,672.0985 |
1.2310 USDC |
1.2305 USDC |
1.2325 USDC |
1.2314 USDC |
| 2025-04-05 |
1.2329 USDC |
237,436.6924 |
1.2332 USDC |
1.1935 USDC |
1.2325 USDC |
1.2321 USDC |
| 2025-04-04 |
1.2405 USDC |
190,029.7160 |
1.2383 USDC |
1.2365 USDC |
1.2385 USDC |
1.2423 USDC |
| 2025-04-03 |
1.2415 USDC |
344,746.0573 |
1.2417 USDC |
1.2365 USDC |
1.2385 USDC |
1.2367 USDC |
| 2025-04-02 |
1.2396 USDC |
588,149.2866 |
1.2621 USDC |
1.2269 USDC |
1.2315 USDC |
1.2449 USDC |
| 2025-04-01 |
1.2978 USDC |
126,546.9377 |
1.3056 USDC |
1.2735 USDC |
1.2775 USDC |
1.2767 USDC |
| 2025-03-31 |
1.3219 USDC |
115,321.2802 |
1.3216 USDC |
1.2729 USDC |
1.3125 USDC |
1.3313 USDC |