Crypto exchange OKEx
Market [unlinked] / USD Coin (USDC)
Identifier on OKEx: EURC-USDC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-30 | 1.0602 USDC | 36,755.4743 | 1.0590 USDC | 1.0583 USDC | 1.0613 USDC | 1.0589 USDC |
| 2024-11-29 | 1.0576 USDC | 46,438.6509 | 1.0568 USDC | 1.0564 USDC | 1.0606 USDC | 1.0589 USDC |
| 2024-11-28 | 1.0562 USDC | 25,416.3081 | 1.0576 USDC | 1.0555 USDC | 1.0577 USDC | 1.0569 USDC |
| 2024-11-27 | 1.0572 USDC | 93,390.8008 | 1.0506 USDC | 1.0489 USDC | 1.0600 USDC | 1.0576 USDC |
| 2024-11-26 | 1.0537 USDC | 200,474.4937 | 1.0463 USDC | 1.0442 USDC | 1.0560 USDC | 1.0500 USDC |
| 2024-11-25 | 1.0512 USDC | 50,161.4184 | 1.0499 USDC | 1.0459 USDC | 1.0538 USDC | 1.0510 USDC |
| 2024-11-24 | 1.0479 USDC | 22,583.8819 | 1.0489 USDC | 1.0465 USDC | 1.0510 USDC | 1.0499 USDC |
| 2024-11-23 | 1.0477 USDC | 35,909.3344 | 1.0465 USDC | 1.0462 USDC | 1.0498 USDC | 1.0492 USDC |
| 2024-11-22 | 1.0456 USDC | 44,766.4355 | 1.0520 USDC | 1.0410 USDC | 1.0533 USDC | 1.0460 USDC |
| 2024-11-21 | 1.0552 USDC | 37,120.4462 | 1.0565 USDC | 1.0479 USDC | 1.0597 USDC | 1.0518 USDC |
| 2024-11-20 | 1.0555 USDC | 48,480.8473 | 1.0607 USDC | 1.0533 USDC | 1.0607 USDC | 1.0567 USDC |
| 2024-11-19 | 1.0591 USDC | 75,580.3694 | 1.0618 USDC | 1.0554 USDC | 1.0646 USDC | 1.0599 USDC |
| 2024-11-18 | 1.0575 USDC | 32,869.2440 | 1.0571 USDC | 1.0539 USDC | 1.0608 USDC | 1.0591 USDC |
| 2024-11-17 | 1.0589 USDC | 57,640.3640 | 1.0585 USDC | 1.0564 USDC | 1.0600 USDC | 1.0564 USDC |
| 2024-11-16 | 1.0567 USDC | 26,758.5951 | 1.0561 USDC | 1.0550 USDC | 1.0585 USDC | 1.0582 USDC |
| 2024-11-15 | 1.0558 USDC | 39,432.0353 | 1.0527 USDC | 1.0527 USDC | 1.0590 USDC | 1.0550 USDC |
| 2024-11-14 | 1.0567 USDC | 55,823.6630 | 1.0602 USDC | 1.0514 USDC | 1.0612 USDC | 1.0538 USDC |
| 2024-11-13 | 1.0645 USDC | 252,779.5914 | 1.0680 USDC | 1.0600 USDC | 1.0680 USDC | 1.0600 USDC |
| 2024-11-12 | 1.0817 USDC | 2,513,021.5490 | 1.0780 USDC | 1.0619 USDC | 1.1020 USDC | 1.0689 USDC |
| 2024-11-11 | 1.0757 USDC | 703,156.1768 | 1.0771 USDC | 1.0654 USDC | 1.0850 USDC | 1.0810 USDC |
| 2024-11-10 | 1.0779 USDC | 170,622.7032 | 1.0716 USDC | 1.0716 USDC | 1.0865 USDC | 1.0772 USDC |
| 2024-11-09 | 1.0715 USDC | 5,998.3474 | 1.0718 USDC | 1.0709 USDC | 1.0723 USDC | 1.0716 USDC |
| 2024-11-08 | 1.0739 USDC | 20,580.5743 | 1.0786 USDC | 1.0690 USDC | 1.0800 USDC | 1.0722 USDC |
| 2024-11-07 | 1.0775 USDC | 26,232.4675 | 1.0765 USDC | 1.0742 USDC | 1.0824 USDC | 1.0806 USDC |
| 2024-11-06 | 1.0740 USDC | 63,352.2416 | 1.0895 USDC | 1.0691 USDC | 1.0895 USDC | 1.0743 USDC |
| 2024-11-05 | 1.0912 USDC | 15,773.9576 | 1.0877 USDC | 1.0876 USDC | 1.0928 USDC | 1.0914 USDC |
| 2024-11-04 | 1.0889 USDC | 5,786.2307 | 1.0848 USDC | 1.0844 USDC | 1.0917 USDC | 1.0875 USDC |
| 2024-11-03 | 1.0833 USDC | 3,873.7568 | 1.0813 USDC | 1.0800 USDC | 1.0863 USDC | 1.0840 USDC |
| 2024-11-02 | 1.0819 USDC | 3,911.4738 | 1.0831 USDC | 1.0810 USDC | 1.0831 USDC | 1.0810 USDC |
| 2024-11-01 | 1.0856 USDC | 4,519.8335 | 1.0874 USDC | 1.0829 USDC | 1.0896 USDC | 1.0832 USDC |
| 2024-10-31 | 1.0860 USDC | 63,146.5824 | 1.0863 USDC | 1.0846 USDC | 1.0885 USDC | 1.0882 USDC |
| 2024-10-30 | 1.0843 USDC | 15,693.1076 | 1.0837 USDC | 1.0814 USDC | 1.0867 USDC | 1.0864 USDC |
| 2024-10-29 | 1.0815 USDC | 14,812.8819 | 1.0823 USDC | 1.0786 USDC | 1.0835 USDC | 1.0826 USDC |
| 2024-10-28 | 1.0821 USDC | 31,968.3522 | 1.0810 USDC | 1.0794 USDC | 1.0826 USDC | 1.0820 USDC |
| 2024-10-27 | 1.0822 USDC | 20,122.2250 | 1.0811 USDC | 1.0809 USDC | 1.0826 USDC | 1.0809 USDC |
| 2024-10-26 | 1.0805 USDC | 2,918.9127 | 1.0809 USDC | 1.0800 USDC | 1.0811 USDC | 1.0811 USDC |
| 2024-10-25 | 1.0868 USDC | 345,344.0101 | 1.0834 USDC | 1.0800 USDC | 1.0910 USDC | 1.0809 USDC |
| 2024-10-24 | 1.0815 USDC | 3,260.2454 | 1.0794 USDC | 1.0794 USDC | 1.0855 USDC | 1.0855 USDC |
| 2024-10-23 | 1.0799 USDC | 1,076.5987 | 1.0809 USDC | 1.0775 USDC | 1.0809 USDC | 1.0794 USDC |
| 2024-10-22 | 1.0808 USDC | 4,210.9182 | 1.0855 USDC | 1.0800 USDC | 1.0855 USDC | 1.0804 USDC |
| 2024-10-21 | 1.0855 USDC | 572.4341 | 1.0800 USDC | 1.0800 USDC | 1.0870 USDC | 1.0855 USDC |
12