Identifier on OKEx: CTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-15 |
1.3608 USDC |
7,696.3869 CTC |
1.3510 USDC |
1.3192 USDC |
1.3878 USDC |
1.3673 USDC |
| 2024-12-14 |
1.3481 USDC |
3,943.5473 CTC |
1.3905 USDC |
1.2968 USDC |
1.3905 USDC |
1.3322 USDC |
| 2024-12-13 |
1.3869 USDC |
20,040.0075 CTC |
1.4207 USDC |
1.3556 USDC |
1.4383 USDC |
1.4113 USDC |
| 2024-12-12 |
1.4384 USDC |
14,638.7000 CTC |
1.3422 USDC |
1.3422 USDC |
1.5048 USDC |
1.4395 USDC |
| 2024-12-11 |
1.2419 USDC |
42,948.3811 CTC |
1.2285 USDC |
1.1886 USDC |
1.3598 USDC |
1.3598 USDC |
| 2024-12-10 |
1.2885 USDC |
139,641.3821 CTC |
1.4011 USDC |
1.1548 USDC |
1.4180 USDC |
1.2434 USDC |
| 2024-12-09 |
1.4122 USDC |
153,439.2464 CTC |
1.6424 USDC |
1.1855 USDC |
1.6424 USDC |
1.4078 USDC |
| 2024-12-08 |
1.6114 USDC |
108,105.9854 CTC |
1.5551 USDC |
1.5265 USDC |
1.6839 USDC |
1.6569 USDC |
| 2024-12-07 |
1.6490 USDC |
1,209,785.8009 CTC |
2.0108 USDC |
1.4548 USDC |
2.0108 USDC |
1.5560 USDC |
| 2024-12-06 |
2.0721 USDC |
2,083,570.1243 CTC |
2.4938 USDC |
1.6080 USDC |
2.8546 USDC |
1.9479 USDC |
| 2024-12-05 |
2.1051 USDC |
500,200.0093 CTC |
1.6046 USDC |
1.5884 USDC |
2.8875 USDC |
2.5069 USDC |
| 2024-12-04 |
1.5778 USDC |
222,305.3288 CTC |
1.4422 USDC |
1.4271 USDC |
1.6381 USDC |
1.6106 USDC |
| 2024-12-03 |
1.4095 USDC |
257,442.7606 CTC |
1.4096 USDC |
1.3343 USDC |
1.5819 USDC |
1.4499 USDC |
| 2024-12-02 |
1.4088 USDC |
163,695.7680 CTC |
1.2075 USDC |
1.1834 USDC |
1.5595 USDC |
1.4317 USDC |
| 2024-12-01 |
1.1894 USDC |
228,886.4626 CTC |
1.0544 USDC |
1.0136 USDC |
1.3016 USDC |
1.2026 USDC |
| 2024-11-30 |
1.0160 USDC |
89,461.8433 CTC |
0.9996 USDC |
0.9822 USDC |
1.0456 USDC |
1.0424 USDC |
| 2024-11-29 |
0.9864 USDC |
32,501.0571 CTC |
0.9787 USDC |
0.9595 USDC |
1.0036 USDC |
0.9998 USDC |
| 2024-11-28 |
0.9757 USDC |
66,767.9058 CTC |
0.9247 USDC |
0.9004 USDC |
1.0062 USDC |
0.9767 USDC |
| 2024-11-27 |
0.9209 USDC |
84,779.3616 CTC |
0.8335 USDC |
0.8271 USDC |
0.9859 USDC |
0.9194 USDC |
| 2024-11-26 |
0.8274 USDC |
50,742.8107 CTC |
0.8363 USDC |
0.7823 USDC |
0.8629 USDC |
0.8358 USDC |
| 2024-11-25 |
0.8481 USDC |
61,567.7616 CTC |
0.8588 USDC |
0.8084 USDC |
0.8658 USDC |
0.8436 USDC |
| 2024-11-24 |
0.8635 USDC |
78,315.1645 CTC |
0.8606 USDC |
0.7977 USDC |
0.9308 USDC |
0.8690 USDC |
| 2024-11-23 |
0.8678 USDC |
55,748.7584 CTC |
0.8648 USDC |
0.8433 USDC |
0.8951 USDC |
0.8736 USDC |
| 2024-11-22 |
0.8572 USDC |
131,561.0806 CTC |
0.7920 USDC |
0.7886 USDC |
0.9037 USDC |
0.8695 USDC |
| 2024-11-21 |
0.8103 USDC |
131,178.3727 CTC |
0.7711 USDC |
0.7625 USDC |
0.8512 USDC |
0.7991 USDC |
| 2024-11-20 |
0.7569 USDC |
348,545.7860 CTC |
0.7077 USDC |
0.7002 USDC |
0.7973 USDC |
0.7819 USDC |
| 2024-11-19 |
0.6954 USDC |
99,462.3817 CTC |
0.6584 USDC |
0.6497 USDC |
0.7535 USDC |
0.7096 USDC |
| 2024-11-18 |
0.6581 USDC |
326,589.5685 CTC |
0.5726 USDC |
0.5714 USDC |
0.7096 USDC |
0.6647 USDC |
| 2024-11-17 |
0.5659 USDC |
11,865.8635 CTC |
0.5843 USDC |
0.5566 USDC |
0.5843 USDC |
0.5726 USDC |
| 2024-11-16 |
0.5822 USDC |
29,998.5154 CTC |
0.5810 USDC |
0.5654 USDC |
0.6031 USDC |
0.5938 USDC |
| 2024-11-15 |
0.5973 USDC |
224,828.4657 CTC |
0.5424 USDC |
0.5419 USDC |
0.6188 USDC |
0.5919 USDC |
| 2024-11-14 |
0.5528 USDC |
337,739.4932 CTC |
0.5079 USDC |
0.4925 USDC |
0.6094 USDC |
0.5351 USDC |
| 2024-11-13 |
0.4949 USDC |
621,047.1066 CTC |
0.4565 USDC |
0.4555 USDC |
0.5404 USDC |
0.5131 USDC |
| 2024-11-12 |
0.4541 USDC |
41,409.7196 CTC |
0.4624 USDC |
0.4381 USDC |
0.4698 USDC |
0.4522 USDC |
| 2024-11-11 |
0.4764 USDC |
94,202.2687 CTC |
0.4511 USDC |
0.4500 USDC |
0.4996 USDC |
0.4753 USDC |
| 2024-11-10 |
0.4462 USDC |
35,058.0995 CTC |
0.4046 USDC |
0.4046 USDC |
0.4782 USDC |
0.4365 USDC |
| 2024-11-09 |
0.4043 USDC |
12,376.6378 CTC |
0.4055 USDC |
0.3986 USDC |
0.4178 USDC |
0.4149 USDC |
| 2024-11-08 |
0.4131 USDC |
76,074.9939 CTC |
0.3909 USDC |
0.3909 USDC |
0.4282 USDC |
0.4074 USDC |
| 2024-11-07 |
0.3819 USDC |
120,947.7129 CTC |
0.3975 USDC |
0.3728 USDC |
0.4100 USDC |
0.3825 USDC |
| 2024-11-06 |
0.3830 USDC |
8,748.0327 CTC |
0.3742 USDC |
0.3742 USDC |
0.3913 USDC |
0.3913 USDC |
| 2024-11-05 |
0.3729 USDC |
17,426.3046 CTC |
0.3709 USDC |
0.3670 USDC |
0.3759 USDC |
0.3727 USDC |
| 2024-11-04 |
0.3696 USDC |
17,960.9458 CTC |
0.3731 USDC |
0.3632 USDC |
0.3745 USDC |
0.3657 USDC |
| 2024-11-03 |
0.3921 USDC |
124,286.9698 CTC |
0.3687 USDC |
0.3687 USDC |
0.4266 USDC |
0.3786 USDC |
| 2024-11-02 |
0.3756 USDC |
5,802.4832 CTC |
0.3754 USDC |
0.3662 USDC |
0.3788 USDC |
0.3662 USDC |
| 2024-11-01 |
0.3767 USDC |
2,705.9873 CTC |
0.3796 USDC |
0.3747 USDC |
0.3819 USDC |
0.3819 USDC |
| 2024-10-31 |
0.3868 USDC |
5,278.1534 CTC |
0.3952 USDC |
0.3746 USDC |
0.3952 USDC |
0.3746 USDC |
| 2024-10-30 |
0.3961 USDC |
4,057.9838 CTC |
0.3967 USDC |
0.3898 USDC |
0.4003 USDC |
0.3951 USDC |
| 2024-10-29 |
0.3911 USDC |
10,979.1715 CTC |
0.3779 USDC |
0.3779 USDC |
0.3956 USDC |
0.3956 USDC |
| 2024-10-28 |
0.3801 USDC |
38,399.4064 CTC |
0.3761 USDC |
0.3716 USDC |
0.3924 USDC |
0.3782 USDC |
| 2024-10-27 |
0.3720 USDC |
1,457.7494 CTC |
0.3712 USDC |
0.3706 USDC |
0.3768 USDC |
0.3768 USDC |