Identifier on Huobi: flzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.6091 USDT |
922,620.4118 |
1.6425 USDT |
1.5806 USDT |
1.6028 USDT |
1.6013 USDT |
| 2025-05-18 |
1.5913 USDT |
219,663.7812 |
1.5956 USDT |
1.5868 USDT |
1.5908 USDT |
1.5895 USDT |
| 2025-05-17 |
1.5867 USDT |
155,471.9335 |
1.5853 USDT |
1.5605 USDT |
1.5856 USDT |
1.6024 USDT |
| 2025-05-16 |
1.5736 USDT |
337,970.6553 |
1.5651 USDT |
1.5212 USDT |
1.5677 USDT |
1.5965 USDT |
| 2025-05-15 |
1.5934 USDT |
60,232.3535 |
1.5752 USDT |
1.5708 USDT |
1.5922 USDT |
1.5913 USDT |
| 2025-05-14 |
1.6419 USDT |
241,217.0044 |
1.6415 USDT |
1.6405 USDT |
1.6429 USDT |
1.6415 USDT |
| 2025-05-13 |
1.5692 USDT |
344,015.2231 |
1.5665 USDT |
1.5638 USDT |
1.5648 USDT |
1.5643 USDT |
| 2025-05-12 |
1.6178 USDT |
443,827.2808 |
1.6205 USDT |
1.5840 USDT |
1.6072 USDT |
1.6182 USDT |
| 2025-05-11 |
1.6426 USDT |
332,270.4292 |
1.6468 USDT |
1.6242 USDT |
1.6334 USDT |
1.6418 USDT |
| 2025-05-10 |
1.6021 USDT |
1,986,919.7313 |
1.5774 USDT |
1.5481 USDT |
1.5854 USDT |
1.6422 USDT |
| 2025-05-09 |
1.5818 USDT |
823,949.7184 |
1.6124 USDT |
1.5396 USDT |
1.5434 USDT |
1.5426 USDT |
| 2025-05-08 |
1.5755 USDT |
733,173.6490 |
1.5536 USDT |
1.5406 USDT |
1.5610 USDT |
1.6015 USDT |
| 2025-05-07 |
1.6098 USDT |
796,580.5405 |
1.5922 USDT |
1.5438 USDT |
1.5874 USDT |
1.5864 USDT |
| 2025-05-06 |
1.7136 USDT |
871,365.9273 |
1.7318 USDT |
1.6402 USDT |
1.6664 USDT |
1.6755 USDT |
| 2025-05-05 |
1.8121 USDT |
1,912,798.5675 |
1.8204 USDT |
1.7023 USDT |
1.7550 USDT |
1.7268 USDT |
| 2025-05-04 |
2.1768 USDT |
720,731.2354 |
2.2133 USDT |
1.9800 USDT |
2.1551 USDT |
2.1009 USDT |
| 2025-05-03 |
2.2977 USDT |
1,707,173.8326 |
1.3860 USDT |
1.3786 USDT |
1.3865 USDT |
2.4280 USDT |
| 2025-05-02 |
1.3142 USDT |
346,366.1634 |
1.3175 USDT |
1.2731 USDT |
1.3145 USDT |
1.3161 USDT |
| 2025-05-01 |
1.3121 USDT |
691,155.2554 |
1.3113 USDT |
1.3005 USDT |
1.3065 USDT |
1.3208 USDT |
| 2025-04-30 |
1.2951 USDT |
707,230.3522 |
1.2727 USDT |
1.2368 USDT |
1.2735 USDT |
1.3439 USDT |
| 2025-04-29 |
1.2749 USDT |
580,329.2905 |
1.2822 USDT |
1.2468 USDT |
1.2695 USDT |
1.2775 USDT |
| 2025-04-28 |
1.2876 USDT |
709,900.9379 |
1.2740 USDT |
1.2619 USDT |
1.2815 USDT |
1.2893 USDT |
| 2025-04-27 |
1.2764 USDT |
520,059.0807 |
1.2840 USDT |
1.2685 USDT |
1.2715 USDT |
1.2697 USDT |
| 2025-04-26 |
1.2835 USDT |
32,672.3460 |
1.2842 USDT |
1.2825 USDT |
1.2845 USDT |
1.2841 USDT |
| 2025-04-25 |
1.2835 USDT |
172,887.2303 |
1.2832 USDT |
1.2736 USDT |
1.2845 USDT |
1.2825 USDT |
| 2025-04-24 |
1.2725 USDT |
166,148.1574 |
1.2741 USDT |
1.2629 USDT |
1.2745 USDT |
1.2717 USDT |
| 2025-04-23 |
1.2640 USDT |
166,652.1947 |
1.2773 USDT |
1.2369 USDT |
1.2545 USDT |
1.2536 USDT |
| 2025-04-22 |
1.2651 USDT |
341,917.6264 |
1.2666 USDT |
1.2481 USDT |
1.2615 USDT |
1.2613 USDT |
| 2025-04-21 |
1.2541 USDT |
230,401.4558 |
1.2620 USDT |
1.2465 USDT |
1.2508 USDT |
1.2506 USDT |
| 2025-04-20 |
1.2492 USDT |
339,363.3221 |
1.2435 USDT |
1.2406 USDT |
1.2455 USDT |
1.2520 USDT |
| 2025-04-19 |
1.2437 USDT |
518,498.7506 |
1.2535 USDT |
1.2405 USDT |
1.2435 USDT |
1.2444 USDT |
| 2025-04-18 |
1.2692 USDT |
341,077.4688 |
1.2641 USDT |
1.2620 USDT |
1.2655 USDT |
1.2772 USDT |
| 2025-04-17 |
1.2611 USDT |
444,139.1816 |
1.2446 USDT |
1.2445 USDT |
1.2466 USDT |
1.2638 USDT |
| 2025-04-16 |
1.2343 USDT |
402,552.8777 |
1.2570 USDT |
1.2151 USDT |
1.2216 USDT |
1.2210 USDT |
| 2025-04-15 |
1.2575 USDT |
412,050.3633 |
1.2563 USDT |
1.2379 USDT |
1.2536 USDT |
1.2607 USDT |
| 2025-04-14 |
1.2583 USDT |
169,048.4834 |
1.2537 USDT |
1.2516 USDT |
1.2566 USDT |
1.2535 USDT |
| 2025-04-13 |
1.2744 USDT |
259,779.6199 |
1.2748 USDT |
1.2725 USDT |
1.2746 USDT |
1.2775 USDT |
| 2025-04-12 |
1.2552 USDT |
358,691.2810 |
1.2509 USDT |
1.2425 USDT |
1.2505 USDT |
1.2668 USDT |
| 2025-04-11 |
1.2199 USDT |
537,950.2735 |
1.2018 USDT |
1.2005 USDT |
1.2026 USDT |
1.2386 USDT |
| 2025-04-10 |
1.2308 USDT |
426,691.1646 |
1.2447 USDT |
1.2141 USDT |
1.2166 USDT |
1.2165 USDT |
| 2025-04-09 |
1.1705 USDT |
269,607.7352 |
1.1748 USDT |
1.1530 USDT |
1.1645 USDT |
1.1634 USDT |
| 2025-04-08 |
1.1819 USDT |
362,237.5916 |
1.1847 USDT |
1.1705 USDT |
1.1765 USDT |
1.1761 USDT |
| 2025-04-07 |
1.1572 USDT |
627,487.4060 |
1.1738 USDT |
1.1200 USDT |
1.1495 USDT |
1.1688 USDT |
| 2025-04-06 |
1.2355 USDT |
163,949.0249 |
1.2358 USDT |
1.2345 USDT |
1.2365 USDT |
1.2361 USDT |
| 2025-04-05 |
1.2335 USDT |
272,166.9229 |
1.2370 USDT |
1.1901 USDT |
1.2329 USDT |
1.2242 USDT |
| 2025-04-04 |
1.2403 USDT |
275,503.0261 |
1.2365 USDT |
1.2280 USDT |
1.2385 USDT |
1.2410 USDT |
| 2025-04-03 |
1.2428 USDT |
421,956.7108 |
1.2425 USDT |
1.2256 USDT |
1.2385 USDT |
1.2380 USDT |
| 2025-04-02 |
1.2421 USDT |
775,107.7180 |
1.2645 USDT |
1.2102 USDT |
1.2315 USDT |
1.2471 USDT |
| 2025-04-01 |
1.3056 USDT |
175,909.0502 |
1.3122 USDT |
1.2531 USDT |
1.2826 USDT |
1.2826 USDT |
| 2025-03-31 |
1.3291 USDT |
149,414.5914 |
1.3206 USDT |
1.2965 USDT |
1.3278 USDT |
1.3422 USDT |