Identifier on Huobi: flzusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
1.3207 USDC |
593,623.8610 |
1.3038 USDC |
1.2874 USDC |
1.3085 USDC |
1.3207 USDC |
| 2025-03-29 |
1.3374 USDC |
279,780.4899 |
1.3505 USDC |
1.2907 USDC |
1.3005 USDC |
1.2960 USDC |
| 2025-03-28 |
1.3605 USDC |
399,170.3835 |
1.3674 USDC |
1.3500 USDC |
1.3601 USDC |
1.3661 USDC |
| 2025-03-27 |
1.3890 USDC |
324,836.1632 |
1.3924 USDC |
1.3841 USDC |
1.3861 USDC |
1.3873 USDC |
| 2025-03-26 |
1.3803 USDC |
307,114.4256 |
1.3823 USDC |
1.3489 USDC |
1.3739 USDC |
1.3682 USDC |
| 2025-03-25 |
1.3798 USDC |
252,843.6227 |
1.3806 USDC |
1.3741 USDC |
1.3751 USDC |
1.3750 USDC |
| 2025-03-24 |
1.3714 USDC |
375,251.8340 |
1.3606 USDC |
1.3396 USDC |
1.3651 USDC |
1.3702 USDC |
| 2025-03-23 |
1.3852 USDC |
507,066.2165 |
1.3717 USDC |
1.3571 USDC |
1.3610 USDC |
1.3605 USDC |
| 2025-03-22 |
1.4984 USDC |
1,402,660.3789 |
1.5938 USDC |
1.4140 USDC |
1.4411 USDC |
1.4935 USDC |
| 2025-03-21 |
1.5222 USDC |
877,907.6946 |
1.3356 USDC |
1.3349 USDC |
1.3410 USDC |
1.5938 USDC |
| 2025-03-20 |
1.3369 USDC |
414,902.1059 |
1.3318 USDC |
1.3209 USDC |
1.3216 USDC |
1.3413 USDC |
| 2025-03-19 |
1.3369 USDC |
62,145.5456 |
1.3368 USDC |
1.3359 USDC |
1.3377 USDC |
1.3374 USDC |
| 2025-03-18 |
1.3372 USDC |
471,838.0618 |
1.3377 USDC |
1.3359 USDC |
1.3379 USDC |
1.3367 USDC |
| 2025-03-17 |
1.3447 USDC |
479,277.3622 |
1.3480 USDC |
1.3027 USDC |
1.3379 USDC |
1.3364 USDC |
| 2025-03-16 |
1.3344 USDC |
449,382.4875 |
1.2887 USDC |
1.2704 USDC |
1.2889 USDC |
1.3469 USDC |
| 2025-03-15 |
1.2879 USDC |
329,756.4948 |
1.2886 USDC |
1.2869 USDC |
1.2889 USDC |
1.2873 USDC |
| 2025-03-14 |
1.2859 USDC |
83,395.1516 |
1.2858 USDC |
1.2849 USDC |
1.2869 USDC |
1.2866 USDC |
| 2025-03-13 |
1.3160 USDC |
227,227.0543 |
1.3222 USDC |
1.2658 USDC |
1.3039 USDC |
1.3017 USDC |
| 2025-03-12 |
1.2968 USDC |
175,959.4903 |
1.2965 USDC |
1.2657 USDC |
1.2966 USDC |
1.2966 USDC |
| 2025-03-11 |
1.3080 USDC |
251,205.1348 |
1.3186 USDC |
1.3059 USDC |
1.3089 USDC |
1.3079 USDC |
| 2025-03-10 |
1.3354 USDC |
229,573.9126 |
1.3316 USDC |
1.3301 USDC |
1.3329 USDC |
1.3455 USDC |
| 2025-03-09 |
1.3552 USDC |
497,477.0216 |
1.3562 USDC |
1.3059 USDC |
1.3528 USDC |
1.3549 USDC |
| 2025-03-08 |
1.3531 USDC |
104,928.5218 |
1.3538 USDC |
1.3453 USDC |
1.3529 USDC |
1.3512 USDC |
| 2025-03-07 |
1.3634 USDC |
367,445.3551 |
1.3652 USDC |
1.3059 USDC |
1.3599 USDC |
1.3726 USDC |
| 2025-03-06 |
1.3571 USDC |
457,913.5778 |
1.3412 USDC |
1.2763 USDC |
1.3499 USDC |
1.3639 USDC |
| 2025-03-05 |
1.3396 USDC |
521,411.8502 |
1.3479 USDC |
1.2915 USDC |
1.3269 USDC |
1.3427 USDC |
| 2025-03-04 |
1.3319 USDC |
524,712.2393 |
1.3810 USDC |
1.2657 USDC |
1.3229 USDC |
1.3482 USDC |
| 2025-03-03 |
1.4536 USDC |
421,292.6274 |
1.4639 USDC |
1.3674 USDC |
1.4389 USDC |
1.4370 USDC |
| 2025-03-02 |
1.4253 USDC |
284,770.7581 |
1.4236 USDC |
1.4003 USDC |
1.4208 USDC |
1.4208 USDC |
| 2025-03-01 |
1.4149 USDC |
454,614.9715 |
1.4071 USDC |
1.3203 USDC |
1.4054 USDC |
1.4353 USDC |
| 2025-02-28 |
1.3831 USDC |
355,580.3209 |
1.4317 USDC |
1.3187 USDC |
1.3454 USDC |
1.4240 USDC |
| 2025-02-27 |
1.4413 USDC |
200,290.7724 |
1.4413 USDC |
1.4038 USDC |
1.4343 USDC |
1.4338 USDC |
| 2025-02-26 |
1.4482 USDC |
285,596.1802 |
1.4517 USDC |
1.3824 USDC |
1.4329 USDC |
1.4628 USDC |
| 2025-02-25 |
1.4888 USDC |
225,505.0696 |
1.4957 USDC |
1.3816 USDC |
1.4619 USDC |
1.4164 USDC |
| 2025-02-24 |
1.5195 USDC |
398,905.7837 |
1.5580 USDC |
1.4550 USDC |
1.4829 USDC |
1.4828 USDC |
| 2025-02-23 |
1.5723 USDC |
299,418.4473 |
1.5677 USDC |
1.5572 USDC |
1.5677 USDC |
1.5784 USDC |
| 2025-02-22 |
1.5265 USDC |
512,135.2314 |
1.4609 USDC |
1.4106 USDC |
1.4629 USDC |
1.5661 USDC |
| 2025-02-21 |
1.5305 USDC |
351,920.2097 |
1.5945 USDC |
1.4018 USDC |
1.4939 USDC |
1.4810 USDC |
| 2025-02-20 |
1.4654 USDC |
353,137.7484 |
1.4628 USDC |
1.3890 USDC |
1.4539 USDC |
1.4717 USDC |
| 2025-02-19 |
1.4396 USDC |
523,329.8349 |
1.4339 USDC |
1.3582 USDC |
1.4225 USDC |
1.4519 USDC |
| 2025-02-18 |
1.4671 USDC |
165,517.2010 |
1.4814 USDC |
1.4124 USDC |
1.4464 USDC |
1.4436 USDC |
| 2025-02-17 |
1.5938 USDC |
443,028.8531 |
1.6432 USDC |
1.4704 USDC |
1.4731 USDC |
1.4726 USDC |
| 2025-02-16 |
1.6743 USDC |
398,375.8122 |
1.5559 USDC |
1.4789 USDC |
1.5472 USDC |
1.6444 USDC |
| 2025-02-15 |
1.5928 USDC |
245,967.1558 |
1.6115 USDC |
1.5060 USDC |
1.5765 USDC |
1.5759 USDC |
| 2025-02-14 |
1.5912 USDC |
169,171.6483 |
1.6026 USDC |
1.5214 USDC |
1.5619 USDC |
1.5606 USDC |
| 2025-02-13 |
1.6261 USDC |
107,863.1551 |
1.6337 USDC |
1.6156 USDC |
1.6184 USDC |
1.6182 USDC |
| 2025-02-12 |
1.6661 USDC |
126,047.0895 |
1.6576 USDC |
1.5937 USDC |
1.6534 USDC |
1.6514 USDC |
| 2025-02-11 |
1.6968 USDC |
268,713.1115 |
1.6898 USDC |
1.5970 USDC |
1.6905 USDC |
1.6918 USDC |
| 2025-02-10 |
1.6860 USDC |
208,921.2605 |
1.6873 USDC |
1.6286 USDC |
1.6746 USDC |
1.7021 USDC |
| 2025-02-09 |
1.6470 USDC |
67,527.4169 |
1.6285 USDC |
1.5904 USDC |
1.6304 USDC |
1.6866 USDC |