Crypto exchange OKEx
Market Atheios (ATH) / USD Coin (USDC)
Identifier on OKEx: ATH-USDC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-19 | 0.0726 USDC | 2,325,326.6000 ATH | 0.0714 USDC | 0.0678 USDC | 0.0764 USDC | 0.0701 USDC |
| 2024-12-18 | 0.0740 USDC | 6,529,877.7000 ATH | 0.0754 USDC | 0.0709 USDC | 0.0775 USDC | 0.0713 USDC |
| 2024-12-17 | 0.0768 USDC | 454,798.1000 ATH | 0.0792 USDC | 0.0750 USDC | 0.0792 USDC | 0.0753 USDC |
| 2024-12-16 | 0.0802 USDC | 274,864.8000 ATH | 0.0826 USDC | 0.0774 USDC | 0.0840 USDC | 0.0797 USDC |
| 2024-12-15 | 0.0808 USDC | 1,138,138.2000 ATH | 0.0768 USDC | 0.0760 USDC | 0.0839 USDC | 0.0839 USDC |
| 2024-12-14 | 0.0805 USDC | 2,609,141.1000 ATH | 0.0816 USDC | 0.0771 USDC | 0.0853 USDC | 0.0785 USDC |
| 2024-12-13 | 0.0804 USDC | 3,425,439.0000 ATH | 0.0820 USDC | 0.0789 USDC | 0.0828 USDC | 0.0804 USDC |
| 2024-12-12 | 0.0872 USDC | 1,455,444.5000 ATH | 0.0823 USDC | 0.0811 USDC | 0.0932 USDC | 0.0823 USDC |
| 2024-12-11 | 0.0776 USDC | 848,225.2000 ATH | 0.0754 USDC | 0.0718 USDC | 0.0828 USDC | 0.0820 USDC |
| 2024-12-10 | 0.0756 USDC | 4,185,755.9000 ATH | 0.0760 USDC | 0.0692 USDC | 0.0792 USDC | 0.0753 USDC |
| 2024-12-09 | 0.0782 USDC | 3,949,618.7000 ATH | 0.0889 USDC | 0.0655 USDC | 0.0889 USDC | 0.0762 USDC |
| 2024-12-08 | 0.0845 USDC | 1,035,106.1000 ATH | 0.0817 USDC | 0.0804 USDC | 0.0897 USDC | 0.0897 USDC |
| 2024-12-07 | 0.0797 USDC | 888,526.7000 ATH | 0.0805 USDC | 0.0778 USDC | 0.0823 USDC | 0.0812 USDC |
| 2024-12-06 | 0.0791 USDC | 2,241,099.7000 ATH | 0.0752 USDC | 0.0732 USDC | 0.0831 USDC | 0.0813 USDC |
| 2024-12-05 | 0.0764 USDC | 4,127,527.5000 ATH | 0.0726 USDC | 0.0684 USDC | 0.0808 USDC | 0.0750 USDC |
| 2024-12-04 | 0.0728 USDC | 1,614,167.8000 ATH | 0.0718 USDC | 0.0704 USDC | 0.0754 USDC | 0.0729 USDC |
| 2024-12-03 | 0.0696 USDC | 3,844,558.6000 ATH | 0.0740 USDC | 0.0650 USDC | 0.0745 USDC | 0.0718 USDC |
| 2024-12-02 | 0.0724 USDC | 1,789,565.4000 ATH | 0.0752 USDC | 0.0690 USDC | 0.0755 USDC | 0.0740 USDC |
| 2024-12-01 | 0.0783 USDC | 3,834,774.1000 ATH | 0.0760 USDC | 0.0718 USDC | 0.0830 USDC | 0.0767 USDC |
| 2024-11-30 | 0.0696 USDC | 5,404,644.6000 ATH | 0.0656 USDC | 0.0649 USDC | 0.0775 USDC | 0.0760 USDC |
| 2024-11-29 | 0.0665 USDC | 7,557,200.6000 ATH | 0.0665 USDC | 0.0642 USDC | 0.0693 USDC | 0.0661 USDC |
| 2024-11-28 | 0.0668 USDC | 8,863,938.3000 ATH | 0.0611 USDC | 0.0611 USDC | 0.0727 USDC | 0.0669 USDC |
| 2024-11-27 | 0.0600 USDC | 1,219,442.5000 ATH | 0.0583 USDC | 0.0573 USDC | 0.0613 USDC | 0.0610 USDC |
| 2024-11-26 | 0.0579 USDC | 1,934,381.6000 ATH | 0.0591 USDC | 0.0553 USDC | 0.0609 USDC | 0.0584 USDC |
| 2024-11-25 | 0.0600 USDC | 1,687,766.4000 ATH | 0.0607 USDC | 0.0576 USDC | 0.0612 USDC | 0.0590 USDC |
| 2024-11-24 | 0.0590 USDC | 1,789,567.4000 ATH | 0.0592 USDC | 0.0560 USDC | 0.0615 USDC | 0.0611 USDC |
| 2024-11-23 | 0.0597 USDC | 3,134,443.4000 ATH | 0.0587 USDC | 0.0579 USDC | 0.0623 USDC | 0.0593 USDC |
| 2024-11-22 | 0.0581 USDC | 1,555,431.5000 ATH | 0.0599 USDC | 0.0564 USDC | 0.0599 USDC | 0.0591 USDC |
| 2024-11-21 | 0.0600 USDC | 2,699,593.4000 ATH | 0.0596 USDC | 0.0575 USDC | 0.0624 USDC | 0.0601 USDC |
| 2024-11-20 | 0.0608 USDC | 2,415,494.7000 ATH | 0.0640 USDC | 0.0583 USDC | 0.0658 USDC | 0.0593 USDC |
| 2024-11-19 | 0.0688 USDC | 5,126,634.0000 ATH | 0.0650 USDC | 0.0628 USDC | 0.0730 USDC | 0.0638 USDC |
| 2024-11-18 | 0.0645 USDC | 3,478,751.4000 ATH | 0.0602 USDC | 0.0598 USDC | 0.0693 USDC | 0.0648 USDC |
| 2024-11-17 | 0.0608 USDC | 934,159.9000 ATH | 0.0612 USDC | 0.0586 USDC | 0.0637 USDC | 0.0601 USDC |
| 2024-11-16 | 0.0607 USDC | 2,219,817.4000 ATH | 0.0599 USDC | 0.0591 USDC | 0.0630 USDC | 0.0612 USDC |
| 2024-11-15 | 0.0597 USDC | 1,639,331.7000 ATH | 0.0577 USDC | 0.0567 USDC | 0.0617 USDC | 0.0599 USDC |
| 2024-11-14 | 0.0576 USDC | 1,552,146.9000 ATH | 0.0610 USDC | 0.0555 USDC | 0.0614 USDC | 0.0575 USDC |
| 2024-11-13 | 0.0627 USDC | 1,758,337.2000 ATH | 0.0671 USDC | 0.0590 USDC | 0.0691 USDC | 0.0602 USDC |
| 2024-11-12 | 0.0678 USDC | 9,146,018.7000 ATH | 0.0603 USDC | 0.0599 USDC | 0.0748 USDC | 0.0674 USDC |
| 2024-11-11 | 0.0601 USDC | 2,644,241.9000 ATH | 0.0570 USDC | 0.0563 USDC | 0.0626 USDC | 0.0612 USDC |
| 2024-11-10 | 0.0574 USDC | 1,280,320.5000 ATH | 0.0563 USDC | 0.0545 USDC | 0.0595 USDC | 0.0568 USDC |
| 2024-11-09 | 0.0563 USDC | 2,905,275.7000 ATH | 0.0525 USDC | 0.0520 USDC | 0.0613 USDC | 0.0572 USDC |
| 2024-11-08 | 0.0526 USDC | 455,929.3000 ATH | 0.0532 USDC | 0.0515 USDC | 0.0535 USDC | 0.0525 USDC |
| 2024-11-07 | 0.0533 USDC | 2,355,726.2000 ATH | 0.0501 USDC | 0.0501 USDC | 0.0556 USDC | 0.0530 USDC |
| 2024-11-06 | 0.0477 USDC | 883,470.5000 ATH | 0.0459 USDC | 0.0459 USDC | 0.0501 USDC | 0.0497 USDC |
| 2024-11-05 | 0.0451 USDC | 762,899.6000 ATH | 0.0442 USDC | 0.0430 USDC | 0.0460 USDC | 0.0456 USDC |
| 2024-11-04 | 0.0465 USDC | 1,349,456.7000 ATH | 0.0451 USDC | 0.0440 USDC | 0.0476 USDC | 0.0440 USDC |
| 2024-11-03 | 0.0444 USDC | 410,568.0000 ATH | 0.0463 USDC | 0.0429 USDC | 0.0463 USDC | 0.0448 USDC |
| 2024-11-02 | 0.0469 USDC | 147,464.4000 ATH | 0.0485 USDC | 0.0461 USDC | 0.0485 USDC | 0.0465 USDC |
| 2024-11-01 | 0.0478 USDC | 274,721.7000 ATH | 0.0476 USDC | 0.0468 USDC | 0.0489 USDC | 0.0476 USDC |
| 2024-10-31 | 0.0484 USDC | 416,105.3000 ATH | 0.0511 USDC | 0.0470 USDC | 0.0511 USDC | 0.0481 USDC |
12