Identifier on Huobi: flzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0989 USDT |
4,884,244.9485 |
0.1019 USDT |
0.0931 USDT |
0.0976 USDT |
0.0974 USDT |
| 2025-08-26 |
0.1018 USDT |
6,242,835.4930 |
0.1030 USDT |
0.0962 USDT |
0.1013 USDT |
0.1019 USDT |
| 2025-08-25 |
0.1051 USDT |
940,141.2706 |
0.1071 USDT |
0.1000 USDT |
0.1020 USDT |
0.1010 USDT |
| 2025-08-24 |
0.1053 USDT |
1,018,169.3646 |
0.1057 USDT |
0.1029 USDT |
0.1047 USDT |
0.1069 USDT |
| 2025-08-23 |
0.1022 USDT |
186,885.0441 |
0.1012 USDT |
0.1012 USDT |
0.1023 USDT |
0.1020 USDT |
| 2025-08-22 |
0.1135 USDT |
99,207.6247 |
0.1130 USDT |
0.1122 USDT |
0.1154 USDT |
0.1133 USDT |
| 2025-08-21 |
0.1171 USDT |
1,448,019.0990 |
0.1193 USDT |
0.1118 USDT |
0.1145 USDT |
0.1135 USDT |
| 2025-08-20 |
0.1176 USDT |
2,025,936.2439 |
0.1209 USDT |
0.1126 USDT |
0.1168 USDT |
0.1171 USDT |
| 2025-08-19 |
0.1157 USDT |
191,628.3019 |
0.1167 USDT |
0.1138 USDT |
0.1161 USDT |
0.1161 USDT |
| 2025-08-18 |
0.1228 USDT |
536,953.9434 |
0.1224 USDT |
0.1172 USDT |
0.1181 USDT |
0.1181 USDT |
| 2025-08-17 |
0.1245 USDT |
531,409.5276 |
0.1300 USDT |
0.1113 USDT |
0.1231 USDT |
0.1229 USDT |
| 2025-08-16 |
0.1438 USDT |
316,543.4320 |
0.1429 USDT |
0.1328 USDT |
0.1449 USDT |
0.1424 USDT |
| 2025-08-15 |
0.1528 USDT |
312,347.0377 |
0.1551 USDT |
0.1427 USDT |
0.1518 USDT |
0.1443 USDT |
| 2025-08-14 |
0.2113 USDT |
620,636.8812 |
0.5840 USDT |
0.1352 USDT |
0.1550 USDT |
0.1700 USDT |
| 2025-08-13 |
0.8585 USDT |
11,508.9323 |
0.8674 USDT |
0.8566 USDT |
0.8586 USDT |
0.8567 USDT |
| 2025-08-12 |
1.0103 USDT |
83,598.1142 |
1.0105 USDT |
1.0085 USDT |
1.0105 USDT |
1.0110 USDT |
| 2025-08-11 |
1.0384 USDT |
94,498.4882 |
1.0428 USDT |
1.0145 USDT |
1.0359 USDT |
1.0164 USDT |
| 2025-08-10 |
1.0438 USDT |
301,803.7415 |
1.0440 USDT |
1.0339 USDT |
1.0409 USDT |
1.0427 USDT |
| 2025-08-09 |
1.0450 USDT |
254,949.3921 |
1.0437 USDT |
1.0413 USDT |
1.0445 USDT |
1.0439 USDT |
| 2025-08-08 |
1.0777 USDT |
136,132.1076 |
1.0883 USDT |
1.0423 USDT |
1.0513 USDT |
1.0506 USDT |
| 2025-08-07 |
1.2515 USDT |
100,782.7685 |
1.2800 USDT |
1.0759 USDT |
1.0999 USDT |
1.0877 USDT |
| 2025-08-06 |
1.2430 USDT |
138,148.9907 |
1.2431 USDT |
1.2000 USDT |
1.2425 USDT |
1.2643 USDT |
| 2025-08-05 |
1.2503 USDT |
166,143.1814 |
1.2521 USDT |
1.2378 USDT |
1.2445 USDT |
1.2435 USDT |
| 2025-08-04 |
1.2529 USDT |
210,931.2911 |
1.2526 USDT |
1.2376 USDT |
1.2525 USDT |
1.2505 USDT |
| 2025-08-03 |
1.2501 USDT |
634,865.4730 |
1.2484 USDT |
1.2475 USDT |
1.2485 USDT |
1.2540 USDT |
| 2025-08-02 |
1.2493 USDT |
291,687.9014 |
1.2524 USDT |
1.2446 USDT |
1.2485 USDT |
1.2478 USDT |
| 2025-08-01 |
1.2520 USDT |
171,715.5704 |
1.2524 USDT |
1.2385 USDT |
1.2525 USDT |
1.2517 USDT |
| 2025-07-31 |
1.2576 USDT |
167,986.5321 |
1.2580 USDT |
1.2515 USDT |
1.2525 USDT |
1.2522 USDT |
| 2025-07-30 |
1.2634 USDT |
313,312.1007 |
1.2666 USDT |
1.2575 USDT |
1.2585 USDT |
1.2584 USDT |
| 2025-07-29 |
1.2713 USDT |
616,606.0421 |
1.2676 USDT |
1.2593 USDT |
1.2685 USDT |
1.2667 USDT |
| 2025-07-28 |
1.2707 USDT |
317,996.5532 |
1.2721 USDT |
1.2675 USDT |
1.2685 USDT |
1.2677 USDT |
| 2025-07-27 |
1.2721 USDT |
251,644.5407 |
1.2721 USDT |
1.2662 USDT |
1.2725 USDT |
1.2724 USDT |
| 2025-07-26 |
1.2729 USDT |
425,811.6477 |
1.2763 USDT |
1.2706 USDT |
1.2725 USDT |
1.2722 USDT |
| 2025-07-25 |
1.2755 USDT |
134,320.7001 |
1.2746 USDT |
1.2689 USDT |
1.2764 USDT |
1.2759 USDT |
| 2025-07-24 |
1.2724 USDT |
145,204.4061 |
1.2716 USDT |
1.2682 USDT |
1.2725 USDT |
1.2732 USDT |
| 2025-07-23 |
1.2725 USDT |
147,763.4802 |
1.2726 USDT |
1.2682 USDT |
1.2725 USDT |
1.2721 USDT |
| 2025-07-22 |
1.2725 USDT |
292,443.2991 |
1.2731 USDT |
1.2692 USDT |
1.2735 USDT |
1.2717 USDT |
| 2025-07-21 |
1.2756 USDT |
210,784.7998 |
1.2757 USDT |
1.2725 USDT |
1.2755 USDT |
1.2757 USDT |
| 2025-07-20 |
1.2739 USDT |
291,549.4229 |
1.2719 USDT |
1.2715 USDT |
1.2735 USDT |
1.2761 USDT |
| 2025-07-19 |
1.2734 USDT |
416,041.8999 |
1.2735 USDT |
1.2693 USDT |
1.2735 USDT |
1.2716 USDT |
| 2025-07-18 |
1.2780 USDT |
529,993.7553 |
1.2832 USDT |
1.2700 USDT |
1.2755 USDT |
1.2755 USDT |
| 2025-07-17 |
1.2945 USDT |
25,981.8930 |
1.2938 USDT |
1.2935 USDT |
1.2954 USDT |
1.2951 USDT |
| 2025-07-16 |
1.3066 USDT |
123,320.1550 |
1.3006 USDT |
1.2987 USDT |
1.3025 USDT |
1.3077 USDT |
| 2025-07-15 |
1.4191 USDT |
685,019.9568 |
1.4165 USDT |
1.3881 USDT |
1.4147 USDT |
1.3886 USDT |
| 2025-07-14 |
1.4240 USDT |
353,216.9395 |
1.4288 USDT |
1.4151 USDT |
1.4181 USDT |
1.4177 USDT |
| 2025-07-13 |
1.4221 USDT |
525,909.5289 |
1.4221 USDT |
1.4139 USDT |
1.4217 USDT |
1.4209 USDT |
| 2025-07-12 |
1.4220 USDT |
719,186.6933 |
1.4187 USDT |
1.4171 USDT |
1.4191 USDT |
1.4226 USDT |
| 2025-07-11 |
1.4165 USDT |
810,094.1711 |
1.4171 USDT |
1.4151 USDT |
1.4171 USDT |
1.4191 USDT |
| 2025-07-10 |
1.4083 USDT |
145,034.7309 |
1.4093 USDT |
1.4071 USDT |
1.4096 USDT |
1.4083 USDT |
| 2025-07-09 |
1.4099 USDT |
417,045.2347 |
1.4096 USDT |
1.4091 USDT |
1.4106 USDT |
1.4104 USDT |