Identifier on OKEx: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.3883 USDC |
471.7279 GMT |
0.3883 USDC |
0.3799 USDC |
0.3919 USDC |
0.3799 USDC |
| 2022-11-30 |
0.3851 USDC |
5,939.6681 GMT |
0.3776 USDC |
0.3776 USDC |
0.3919 USDC |
0.3919 USDC |
| 2022-11-29 |
0.3771 USDC |
2,633.1441 GMT |
0.3668 USDC |
0.3668 USDC |
0.3817 USDC |
0.3735 USDC |
| 2022-11-28 |
0.3666 USDC |
2,940.0319 GMT |
0.3847 USDC |
0.3596 USDC |
0.3919 USDC |
0.3704 USDC |
| 2022-11-27 |
0.3887 USDC |
406.9122 GMT |
0.3812 USDC |
0.3812 USDC |
0.3955 USDC |
0.3812 USDC |
| 2022-11-26 |
0.3852 USDC |
1,222.2257 GMT |
0.3847 USDC |
0.3776 USDC |
0.3883 USDC |
0.3779 USDC |
| 2022-11-25 |
0.3781 USDC |
574.7664 GMT |
0.3847 USDC |
0.3740 USDC |
0.3847 USDC |
0.3804 USDC |
| 2022-11-24 |
0.3858 USDC |
376.3907 GMT |
0.3919 USDC |
0.3847 USDC |
0.3955 USDC |
0.3883 USDC |
| 2022-11-23 |
0.3882 USDC |
957.7551 GMT |
0.3740 USDC |
0.3704 USDC |
0.3955 USDC |
0.3955 USDC |
| 2022-11-22 |
0.3660 USDC |
2,426.2837 GMT |
0.3619 USDC |
0.3525 USDC |
0.3708 USDC |
0.3695 USDC |
| 2022-11-21 |
0.3724 USDC |
22,338.3188 GMT |
0.3704 USDC |
0.3453 USDC |
0.3767 USDC |
0.3596 USDC |
| 2022-11-20 |
0.4091 USDC |
6,087.7750 GMT |
0.4099 USDC |
0.3740 USDC |
0.4134 USDC |
0.3740 USDC |
| 2022-11-19 |
0.4113 USDC |
20,532.3588 GMT |
0.4025 USDC |
0.3991 USDC |
0.4155 USDC |
0.4134 USDC |
| 2022-11-18 |
0.4004 USDC |
1,947.9992 GMT |
0.3991 USDC |
0.3955 USDC |
0.4063 USDC |
0.4038 USDC |
| 2022-11-17 |
0.4026 USDC |
2,721.1104 GMT |
0.3908 USDC |
0.3908 USDC |
0.4134 USDC |
0.3955 USDC |
| 2022-11-16 |
0.3934 USDC |
14,882.6412 GMT |
0.3883 USDC |
0.3812 USDC |
0.3991 USDC |
0.3921 USDC |
| 2022-11-15 |
0.3896 USDC |
7,763.0461 GMT |
0.3825 USDC |
0.3776 USDC |
0.4033 USDC |
0.3931 USDC |
| 2022-11-14 |
0.3766 USDC |
17,118.7112 GMT |
0.3890 USDC |
0.3465 USDC |
0.3900 USDC |
0.3825 USDC |
| 2022-11-13 |
0.3836 USDC |
43,757.5008 GMT |
0.3777 USDC |
0.3700 USDC |
0.3914 USDC |
0.3884 USDC |
| 2022-11-12 |
0.3814 USDC |
9,040.4951 GMT |
0.3946 USDC |
0.3656 USDC |
0.4048 USDC |
0.3807 USDC |
| 2022-11-11 |
0.3939 USDC |
17,384.7339 GMT |
0.4188 USDC |
0.3743 USDC |
0.4209 USDC |
0.3975 USDC |
| 2022-11-10 |
0.3956 USDC |
107,438.5379 GMT |
0.3417 USDC |
0.3401 USDC |
0.4291 USDC |
0.4145 USDC |
| 2022-11-09 |
0.4474 USDC |
109,856.7893 GMT |
0.5135 USDC |
0.3329 USDC |
0.5151 USDC |
0.3430 USDC |
| 2022-11-08 |
0.5485 USDC |
477,668.8901 GMT |
0.5871 USDC |
0.4731 USDC |
0.6367 USDC |
0.5123 USDC |
| 2022-11-07 |
0.5875 USDC |
114,481.0414 GMT |
0.5480 USDC |
0.5478 USDC |
0.6171 USDC |
0.5859 USDC |
| 2022-11-06 |
0.5686 USDC |
95,784.0310 GMT |
0.5736 USDC |
0.5483 USDC |
0.5932 USDC |
0.5484 USDC |
| 2022-11-05 |
0.5651 USDC |
188,827.0285 GMT |
0.5377 USDC |
0.5342 USDC |
0.5880 USDC |
0.5690 USDC |
| 2022-11-04 |
0.5219 USDC |
83,947.6290 GMT |
0.4989 USDC |
0.4989 USDC |
0.5386 USDC |
0.5377 USDC |
| 2022-11-03 |
0.5081 USDC |
63,963.7751 GMT |
0.4868 USDC |
0.4852 USDC |
0.5187 USDC |
0.4966 USDC |
| 2022-11-02 |
0.5002 USDC |
82,444.6918 GMT |
0.5186 USDC |
0.4773 USDC |
0.5186 USDC |
0.4878 USDC |
| 2022-11-01 |
0.5366 USDC |
60,049.0968 GMT |
0.5500 USDC |
0.5238 USDC |
0.5546 USDC |
0.5238 USDC |
| 2022-10-31 |
0.5333 USDC |
43,267.4461 GMT |
0.5414 USDC |
0.5207 USDC |
0.5571 USDC |
0.5465 USDC |
| 2022-10-30 |
0.5526 USDC |
127,590.3712 GMT |
0.5178 USDC |
0.5135 USDC |
0.5845 USDC |
0.5326 USDC |
| 2022-10-29 |
0.5277 USDC |
65,806.8340 GMT |
0.5213 USDC |
0.5052 USDC |
0.5463 USDC |
0.5168 USDC |
| 2022-10-28 |
0.4897 USDC |
181,136.1151 GMT |
0.4961 USDC |
0.4721 USDC |
0.5190 USDC |
0.5147 USDC |
| 2022-10-27 |
0.5130 USDC |
250,990.7715 GMT |
0.4884 USDC |
0.4877 USDC |
0.5468 USDC |
0.4968 USDC |
| 2022-10-26 |
0.4909 USDC |
829,606.4061 GMT |
0.4746 USDC |
0.4716 USDC |
0.5040 USDC |
0.4884 USDC |
| 2022-10-25 |
0.4680 USDC |
1,040,381.1785 GMT |
0.4595 USDC |
0.4581 USDC |
0.4878 USDC |
0.4744 USDC |
| 2022-10-24 |
0.4695 USDC |
1,702,343.4122 GMT |
0.4845 USDC |
0.4577 USDC |
0.4889 USDC |
0.4593 USDC |
| 2022-10-23 |
0.4754 USDC |
1,925,485.3147 GMT |
0.4708 USDC |
0.4680 USDC |
0.4897 USDC |
0.4840 USDC |
| 2022-10-22 |
0.4747 USDC |
1,535,448.2533 GMT |
0.4775 USDC |
0.4663 USDC |
0.4846 USDC |
0.4707 USDC |
| 2022-10-21 |
0.4793 USDC |
1,425,261.4336 GMT |
0.5028 USDC |
0.4563 USDC |
0.5028 USDC |
0.4770 USDC |
| 2022-10-20 |
0.5177 USDC |
1,578,018.4855 GMT |
0.5155 USDC |
0.4985 USDC |
0.5310 USDC |
0.5030 USDC |
| 2022-10-19 |
0.5526 USDC |
1,692,688.2705 GMT |
0.5687 USDC |
0.5019 USDC |
0.5702 USDC |
0.5155 USDC |
| 2022-10-18 |
0.5760 USDC |
1,238,368.9357 GMT |
0.5900 USDC |
0.5600 USDC |
0.5950 USDC |
0.5688 USDC |
| 2022-10-17 |
0.5838 USDC |
999,932.7473 GMT |
0.5777 USDC |
0.5714 USDC |
0.5933 USDC |
0.5899 USDC |
| 2022-10-16 |
0.5751 USDC |
1,884,010.5059 GMT |
0.5668 USDC |
0.5659 USDC |
0.5855 USDC |
0.5780 USDC |
| 2022-10-15 |
0.5718 USDC |
2,187,892.9671 GMT |
0.5742 USDC |
0.5632 USDC |
0.5783 USDC |
0.5674 USDC |
| 2022-10-14 |
0.5884 USDC |
1,663,929.7634 GMT |
0.5930 USDC |
0.5673 USDC |
0.6131 USDC |
0.5743 USDC |
| 2022-10-13 |
0.5812 USDC |
1,399,229.6488 GMT |
0.6277 USDC |
0.5414 USDC |
0.6296 USDC |
0.5930 USDC |