Identifier on OKEx: CTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
1.0549 USDC |
15,274.3612 CTC |
1.1000 USDC |
1.0204 USDC |
1.1000 USDC |
1.0583 USDC |
| 2025-01-08 |
1.1031 USDC |
27,805.8897 CTC |
1.1523 USDC |
1.0488 USDC |
1.1951 USDC |
1.0997 USDC |
| 2025-01-07 |
1.2035 USDC |
14,583.8660 CTC |
1.2393 USDC |
1.1338 USDC |
1.2448 USDC |
1.1438 USDC |
| 2025-01-06 |
1.2082 USDC |
24,243.8067 CTC |
1.1638 USDC |
1.1628 USDC |
1.2636 USDC |
1.2614 USDC |
| 2025-01-05 |
1.1698 USDC |
13,260.5723 CTC |
1.1756 USDC |
1.1500 USDC |
1.1756 USDC |
1.1730 USDC |
| 2025-01-04 |
1.1803 USDC |
4,831.3696 CTC |
1.1880 USDC |
1.1678 USDC |
1.1900 USDC |
1.1754 USDC |
| 2025-01-03 |
1.1639 USDC |
15,259.7402 CTC |
1.1419 USDC |
1.1313 USDC |
1.1935 USDC |
1.1903 USDC |
| 2025-01-02 |
1.1305 USDC |
13,984.5010 CTC |
1.1141 USDC |
1.1126 USDC |
1.1533 USDC |
1.1419 USDC |
| 2025-01-01 |
1.1123 USDC |
31,693.4656 CTC |
1.0604 USDC |
1.0600 USDC |
1.1538 USDC |
1.1153 USDC |
| 2024-12-31 |
1.0575 USDC |
9,261.3996 CTC |
1.0712 USDC |
1.0236 USDC |
1.0922 USDC |
1.0556 USDC |
| 2024-12-30 |
1.0942 USDC |
21,723.5388 CTC |
1.1166 USDC |
1.0595 USDC |
1.1366 USDC |
1.0795 USDC |
| 2024-12-29 |
1.1454 USDC |
9,357.1434 CTC |
1.1517 USDC |
1.1053 USDC |
1.1600 USDC |
1.1150 USDC |
| 2024-12-28 |
1.1411 USDC |
502.9392 CTC |
1.1397 USDC |
1.1324 USDC |
1.1609 USDC |
1.1595 USDC |
| 2024-12-27 |
1.1834 USDC |
9,200.3937 CTC |
1.1464 USDC |
1.1456 USDC |
1.2071 USDC |
1.1627 USDC |
| 2024-12-26 |
1.1432 USDC |
18,476.9449 CTC |
1.1989 USDC |
1.1208 USDC |
1.1989 USDC |
1.1408 USDC |
| 2024-12-25 |
1.2308 USDC |
1,633.0789 CTC |
1.2950 USDC |
1.2150 USDC |
1.2950 USDC |
1.2275 USDC |
| 2024-12-24 |
1.2969 USDC |
3,125.7675 CTC |
1.2882 USDC |
1.2721 USDC |
1.3156 USDC |
1.2945 USDC |
| 2024-12-23 |
1.2948 USDC |
12,387.9602 CTC |
1.3297 USDC |
1.2592 USDC |
1.3327 USDC |
1.3205 USDC |
| 2024-12-22 |
1.2875 USDC |
32,261.5230 CTC |
1.1746 USDC |
1.1708 USDC |
1.3729 USDC |
1.3529 USDC |
| 2024-12-21 |
1.3452 USDC |
106,510.7328 CTC |
1.2447 USDC |
1.1967 USDC |
1.4383 USDC |
1.2008 USDC |
| 2024-12-20 |
1.1721 USDC |
20,324.8599 CTC |
1.1745 USDC |
1.0769 USDC |
1.2656 USDC |
1.2656 USDC |
| 2024-12-19 |
1.2627 USDC |
83,344.9804 CTC |
1.1863 USDC |
1.1267 USDC |
1.3442 USDC |
1.2090 USDC |
| 2024-12-18 |
1.2148 USDC |
53,292.8200 CTC |
1.2289 USDC |
1.1528 USDC |
1.2648 USDC |
1.1895 USDC |
| 2024-12-17 |
1.2229 USDC |
10,446.9850 CTC |
1.2394 USDC |
1.1869 USDC |
1.2440 USDC |
1.1942 USDC |
| 2024-12-16 |
1.2940 USDC |
6,110.6230 CTC |
1.3551 USDC |
1.2635 USDC |
1.3551 USDC |
1.2833 USDC |
| 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 |