Identifier on OKEx: CTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.4286 USDC |
30,332.5259 CTC |
0.4420 USDC |
0.4113 USDC |
0.4566 USDC |
0.4164 USDC |
| 2024-09-30 |
0.4450 USDC |
5,198.5649 CTC |
0.4568 USDC |
0.4327 USDC |
0.4568 USDC |
0.4327 USDC |
| 2024-09-29 |
0.4628 USDC |
1,559.3887 CTC |
0.4683 USDC |
0.4586 USDC |
0.4683 USDC |
0.4644 USDC |
| 2024-09-28 |
0.4648 USDC |
2,149.0669 CTC |
0.4698 USDC |
0.4619 USDC |
0.4698 USDC |
0.4659 USDC |
| 2024-09-27 |
0.4716 USDC |
4,740.5789 CTC |
0.4728 USDC |
0.4675 USDC |
0.4732 USDC |
0.4725 USDC |
| 2024-09-26 |
0.4731 USDC |
45,510.9975 CTC |
0.4635 USDC |
0.4487 USDC |
0.4844 USDC |
0.4732 USDC |
| 2024-09-25 |
0.4736 USDC |
45,118.3365 CTC |
0.4612 USDC |
0.4599 USDC |
0.4926 USDC |
0.4613 USDC |
| 2024-09-24 |
0.4500 USDC |
6,281.7726 CTC |
0.4464 USDC |
0.4464 USDC |
0.4592 USDC |
0.4592 USDC |
| 2024-09-23 |
0.4508 USDC |
10,144.5999 CTC |
0.4450 USDC |
0.4450 USDC |
0.4542 USDC |
0.4520 USDC |
| 2024-09-22 |
0.4445 USDC |
5,674.3932 CTC |
0.4572 USDC |
0.4367 USDC |
0.4572 USDC |
0.4474 USDC |
| 2024-09-21 |
0.4514 USDC |
8,518.8819 CTC |
0.4500 USDC |
0.4457 USDC |
0.4617 USDC |
0.4578 USDC |
| 2024-09-20 |
0.4377 USDC |
3,518.9638 CTC |
0.4336 USDC |
0.4335 USDC |
0.4441 USDC |
0.4441 USDC |
| 2024-09-19 |
0.4250 USDC |
1,419.7806 CTC |
0.4212 USDC |
0.4212 USDC |
0.4288 USDC |
0.4288 USDC |
| 2024-09-18 |
0.4054 USDC |
1,528.1266 CTC |
0.4073 USDC |
0.4052 USDC |
0.4073 USDC |
0.4053 USDC |
| 2024-09-15 |
0.4244 USDC |
3,009.6527 CTC |
0.4353 USDC |
0.4237 USDC |
0.4353 USDC |
0.4237 USDC |
| 2024-09-13 |
0.4210 USDC |
2,536.6408 CTC |
0.4228 USDC |
0.4187 USDC |
0.4268 USDC |
0.4268 USDC |
| 2024-09-12 |
0.4166 USDC |
1,319.9779 CTC |
0.4166 USDC |
0.4166 USDC |
0.4214 USDC |
0.4214 USDC |
| 2024-09-11 |
0.4281 USDC |
400.0000 CTC |
0.4261 USDC |
0.4261 USDC |
0.4309 USDC |
0.4309 USDC |
| 2024-09-10 |
0.4315 USDC |
3,599.5944 CTC |
0.4249 USDC |
0.4249 USDC |
0.4432 USDC |
0.4270 USDC |
| 2024-09-09 |
0.4079 USDC |
5,395.8732 CTC |
0.4110 USDC |
0.4047 USDC |
0.4156 USDC |
0.4047 USDC |
| 2024-09-08 |
0.3807 USDC |
1,694.9052 CTC |
0.3808 USDC |
0.3805 USDC |
0.3808 USDC |
0.3805 USDC |
| 2024-09-07 |
0.3782 USDC |
2,043.3756 CTC |
0.3698 USDC |
0.3698 USDC |
0.3793 USDC |
0.3793 USDC |
| 2024-09-06 |
0.3800 USDC |
10.1506 CTC |
0.3800 USDC |
0.3800 USDC |
0.3800 USDC |
0.3800 USDC |
| 2024-09-05 |
0.3907 USDC |
198.4276 CTC |
0.3907 USDC |
0.3907 USDC |
0.3907 USDC |
0.3907 USDC |
| 2024-09-04 |
0.3913 USDC |
120.0000 CTC |
0.3905 USDC |
0.3905 USDC |
0.3937 USDC |
0.3937 USDC |
| 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 |