Identifier on OKEx: CTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-03 |
0.4045 USDC |
1,524.2961 CTC |
0.4206 USDC |
0.3991 USDC |
0.4258 USDC |
0.3998 USDC |
| 2024-09-01 |
0.4370 USDC |
778.4183 CTC |
0.4394 USDC |
0.4308 USDC |
0.4394 USDC |
0.4353 USDC |
| 2024-08-31 |
0.4443 USDC |
117.0843 CTC |
0.4443 USDC |
0.4443 USDC |
0.4443 USDC |
0.4443 USDC |
| 2024-08-30 |
0.4491 USDC |
2,260.8138 CTC |
0.4448 USDC |
0.4444 USDC |
0.4650 USDC |
0.4482 USDC |
| 2024-08-29 |
0.4610 USDC |
881.3926 CTC |
0.4587 USDC |
0.4584 USDC |
0.4666 USDC |
0.4665 USDC |
| 2024-08-28 |
0.4544 USDC |
3,081.4809 CTC |
0.4500 USDC |
0.4483 USDC |
0.4585 USDC |
0.4543 USDC |
| 2024-08-27 |
0.4685 USDC |
2,316.5161 CTC |
0.4735 USDC |
0.4599 USDC |
0.4828 USDC |
0.4632 USDC |
| 2024-08-26 |
0.4570 USDC |
16,086.7585 CTC |
0.4497 USDC |
0.4423 USDC |
0.4669 USDC |
0.4576 USDC |
| 2024-08-25 |
0.4528 USDC |
1,919.8477 CTC |
0.4541 USDC |
0.4501 USDC |
0.4545 USDC |
0.4523 USDC |
| 2024-08-24 |
0.4532 USDC |
687.0955 CTC |
0.4593 USDC |
0.4461 USDC |
0.4593 USDC |
0.4461 USDC |
| 2024-08-23 |
0.4615 USDC |
4,411.1353 CTC |
0.4526 USDC |
0.4453 USDC |
0.4656 USDC |
0.4652 USDC |
| 2024-08-22 |
0.4291 USDC |
342.5941 CTC |
0.4291 USDC |
0.4291 USDC |
0.4291 USDC |
0.4291 USDC |
| 2024-08-20 |
0.4218 USDC |
1,164.3751 CTC |
0.4220 USDC |
0.4198 USDC |
0.4221 USDC |
0.4206 USDC |
| 2024-08-18 |
0.4195 USDC |
4,832.7938 CTC |
0.4259 USDC |
0.4135 USDC |
0.4259 USDC |
0.4238 USDC |
| 2024-08-17 |
0.4292 USDC |
18,756.0101 CTC |
0.4269 USDC |
0.4180 USDC |
0.4411 USDC |
0.4192 USDC |
| 2024-08-16 |
0.4061 USDC |
2,800.7005 CTC |
0.4078 USDC |
0.3998 USDC |
0.4105 USDC |
0.4105 USDC |
| 2024-08-14 |
0.4223 USDC |
4,407.1398 CTC |
0.4206 USDC |
0.4179 USDC |
0.4236 USDC |
0.4179 USDC |
| 2024-08-13 |
0.4257 USDC |
1,413.1345 CTC |
0.4357 USDC |
0.4232 USDC |
0.4360 USDC |
0.4232 USDC |
| 2024-08-12 |
0.4288 USDC |
13,066.8587 CTC |
0.4273 USDC |
0.4222 USDC |
0.4366 USDC |
0.4350 USDC |
| 2024-08-10 |
0.4412 USDC |
3,122.1924 CTC |
0.4519 USDC |
0.4399 USDC |
0.4519 USDC |
0.4401 USDC |
| 2024-08-08 |
0.4087 USDC |
4,324.0133 CTC |
0.3941 USDC |
0.3922 USDC |
0.4107 USDC |
0.4070 USDC |
| 2024-08-07 |
0.4049 USDC |
8,841.7587 CTC |
0.4044 USDC |
0.3899 USDC |
0.4168 USDC |
0.3899 USDC |
| 2024-08-06 |
0.3975 USDC |
6,259.9714 CTC |
0.4062 USDC |
0.3902 USDC |
0.4159 USDC |
0.4030 USDC |
| 2024-08-05 |
0.3831 USDC |
4,292.7790 CTC |
0.4144 USDC |
0.3524 USDC |
0.4213 USDC |
0.3524 USDC |
| 2024-08-04 |
0.4379 USDC |
2,727.4150 CTC |
0.4404 USDC |
0.4196 USDC |
0.6131 USDC |
0.4196 USDC |
| 2024-08-03 |
0.4370 USDC |
264.8938 CTC |
0.4370 USDC |
0.4370 USDC |
0.4370 USDC |
0.4370 USDC |
| 2024-08-02 |
0.4913 USDC |
3,231.4345 CTC |
0.4740 USDC |
0.4691 USDC |
0.6069 USDC |
0.4692 USDC |
| 2024-08-01 |
0.4720 USDC |
10,033.9597 CTC |
0.4749 USDC |
0.4599 USDC |
0.6069 USDC |
0.4779 USDC |
| 2024-07-31 |
0.4874 USDC |
13,990.4996 CTC |
0.4890 USDC |
0.4758 USDC |
0.4917 USDC |
0.4758 USDC |
| 2024-07-30 |
0.4956 USDC |
1,017.2663 CTC |
0.4941 USDC |
0.4935 USDC |
0.4962 USDC |
0.4960 USDC |
| 2024-07-29 |
0.5014 USDC |
4,108.9491 CTC |
0.5021 USDC |
0.4949 USDC |
0.5021 USDC |
0.4993 USDC |
| 2024-07-28 |
0.5200 USDC |
10,609.4327 CTC |
0.5293 USDC |
0.5006 USDC |
0.5293 USDC |
0.5058 USDC |
| 2024-07-27 |
0.5069 USDC |
88.4303 CTC |
0.5084 USDC |
0.5038 USDC |
0.5084 USDC |
0.5038 USDC |
| 2024-07-26 |
0.4998 USDC |
29,544.6960 CTC |
0.4949 USDC |
0.4949 USDC |
0.5098 USDC |
0.5098 USDC |
| 2024-07-25 |
0.4840 USDC |
19,461.8038 CTC |
0.4886 USDC |
0.4747 USDC |
0.4924 USDC |
0.4916 USDC |
| 2024-07-24 |
0.5184 USDC |
6,255.5555 CTC |
0.5166 USDC |
0.5002 USDC |
0.5228 USDC |
0.5002 USDC |
| 2024-07-23 |
0.5234 USDC |
546.6623 CTC |
0.5234 USDC |
0.5234 USDC |
0.5234 USDC |
0.5234 USDC |
| 2024-07-22 |
0.5255 USDC |
217.6832 CTC |
0.5330 USDC |
0.5241 USDC |
0.5330 USDC |
0.5243 USDC |
| 2024-07-21 |
0.5394 USDC |
306.3896 CTC |
0.5520 USDC |
0.5260 USDC |
0.5536 USDC |
0.5383 USDC |
| 2024-07-20 |
0.5380 USDC |
30.0000 CTC |
0.5380 USDC |
0.5380 USDC |
0.5380 USDC |
0.5380 USDC |
| 2024-07-19 |
0.5320 USDC |
1,828.0779 CTC |
0.5320 USDC |
0.5320 USDC |
0.5320 USDC |
0.5320 USDC |
| 2024-07-18 |
0.5045 USDC |
3,318.1602 CTC |
0.5148 USDC |
0.5041 USDC |
0.5148 USDC |
0.5041 USDC |
| 2024-07-17 |
0.5151 USDC |
1,959.9240 CTC |
0.5173 USDC |
0.5112 USDC |
0.5244 USDC |
0.5112 USDC |
| 2024-07-16 |
0.5123 USDC |
4,346.7800 CTC |
0.5203 USDC |
0.5117 USDC |
0.5203 USDC |
0.5117 USDC |
| 2024-07-15 |
0.5085 USDC |
799.2279 CTC |
0.5085 USDC |
0.5085 USDC |
0.5085 USDC |
0.5085 USDC |
| 2024-07-13 |
0.5001 USDC |
507.3935 CTC |
0.5001 USDC |
0.5001 USDC |
0.5001 USDC |
0.5001 USDC |
| 2024-07-11 |
0.4937 USDC |
27,662.6116 CTC |
0.4896 USDC |
0.4873 USDC |
0.5071 USDC |
0.4978 USDC |
| 2024-07-10 |
0.4741 USDC |
45.3477 CTC |
0.4741 USDC |
0.4741 USDC |
0.4741 USDC |
0.4741 USDC |
| 2024-07-09 |
0.4719 USDC |
17.5421 CTC |
0.4719 USDC |
0.4719 USDC |
0.4719 USDC |
0.4719 USDC |
| 2024-07-08 |
0.4785 USDC |
47,135.6711 CTC |
0.4601 USDC |
0.4590 USDC |
0.4885 USDC |
0.4590 USDC |