Identifier on OKEx: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-05 |
0.6877 USDC |
7,753.2708 GMT |
0.7031 USDC |
0.6775 USDC |
0.7031 USDC |
0.6954 USDC |
| 2022-09-04 |
0.6998 USDC |
23,765.6704 GMT |
0.6876 USDC |
0.6872 USDC |
0.7114 USDC |
0.7043 USDC |
| 2022-09-03 |
0.6684 USDC |
12,339.4169 GMT |
0.6699 USDC |
0.6605 USDC |
0.6771 USDC |
0.6770 USDC |
| 2022-09-02 |
0.6866 USDC |
37,588.2131 GMT |
0.6824 USDC |
0.6691 USDC |
0.7033 USDC |
0.6691 USDC |
| 2022-09-01 |
0.6656 USDC |
23,926.0416 GMT |
0.6751 USDC |
0.6574 USDC |
0.6841 USDC |
0.6800 USDC |
| 2022-08-31 |
0.6840 USDC |
27,556.2477 GMT |
0.6624 USDC |
0.6624 USDC |
0.6985 USDC |
0.6680 USDC |
| 2022-08-30 |
0.6744 USDC |
40,864.2000 GMT |
0.6804 USDC |
0.6380 USDC |
0.6965 USDC |
0.6547 USDC |
| 2022-08-29 |
0.6581 USDC |
56,644.9799 GMT |
0.6386 USDC |
0.6338 USDC |
0.6828 USDC |
0.6828 USDC |
| 2022-08-28 |
0.6703 USDC |
27,997.5810 GMT |
0.6828 USDC |
0.6457 USDC |
0.6950 USDC |
0.6511 USDC |
| 2022-08-27 |
0.6890 USDC |
66,415.1517 GMT |
0.7027 USDC |
0.6742 USDC |
0.7114 USDC |
0.6873 USDC |
| 2022-08-26 |
0.7508 USDC |
61,930.1878 GMT |
0.7890 USDC |
0.6970 USDC |
0.7921 USDC |
0.7007 USDC |
| 2022-08-25 |
0.7944 USDC |
31,910.9970 GMT |
0.7848 USDC |
0.7775 USDC |
0.8075 USDC |
0.7939 USDC |
| 2022-08-24 |
0.7942 USDC |
115,940.8569 GMT |
0.7884 USDC |
0.7700 USDC |
0.8167 USDC |
0.7842 USDC |
| 2022-08-23 |
0.7593 USDC |
67,263.4989 GMT |
0.7832 USDC |
0.7390 USDC |
0.7924 USDC |
0.7906 USDC |
| 2022-08-22 |
0.7780 USDC |
88,248.5578 GMT |
0.7998 USDC |
0.7583 USDC |
0.8059 USDC |
0.7850 USDC |
| 2022-08-21 |
0.8105 USDC |
27,507.2432 GMT |
0.8044 USDC |
0.7827 USDC |
0.8210 USDC |
0.8052 USDC |
| 2022-08-20 |
0.8032 USDC |
22,417.5970 GMT |
0.7769 USDC |
0.7669 USDC |
0.8156 USDC |
0.8030 USDC |
| 2022-08-19 |
0.8289 USDC |
49,005.6868 GMT |
0.9177 USDC |
0.7664 USDC |
0.9210 USDC |
0.7719 USDC |
| 2022-08-18 |
0.9557 USDC |
42,663.4563 GMT |
0.9593 USDC |
0.9050 USDC |
0.9981 USDC |
0.9159 USDC |
| 2022-08-17 |
1.0417 USDC |
44,223.7055 GMT |
1.0933 USDC |
0.9619 USDC |
1.1004 USDC |
0.9634 USDC |
| 2022-08-16 |
1.0907 USDC |
36,047.2967 GMT |
1.0525 USDC |
1.0454 USDC |
1.1208 USDC |
1.0765 USDC |
| 2022-08-15 |
1.0460 USDC |
122,344.0992 GMT |
0.9818 USDC |
0.9743 USDC |
1.1108 USDC |
1.0571 USDC |
| 2022-08-14 |
0.9957 USDC |
44,917.2835 GMT |
0.9764 USDC |
0.9650 USDC |
1.0166 USDC |
0.9798 USDC |
| 2022-08-13 |
0.9759 USDC |
14,159.8111 GMT |
0.9867 USDC |
0.9681 USDC |
0.9994 USDC |
0.9766 USDC |
| 2022-08-12 |
0.9581 USDC |
10,987.0520 GMT |
0.9572 USDC |
0.9456 USDC |
0.9713 USDC |
0.9698 USDC |
| 2022-08-11 |
0.9860 USDC |
39,132.0204 GMT |
0.9893 USDC |
0.9591 USDC |
1.0536 USDC |
0.9681 USDC |
| 2022-08-10 |
0.9506 USDC |
31,533.6538 GMT |
0.9503 USDC |
0.9155 USDC |
0.9827 USDC |
0.9787 USDC |
| 2022-08-09 |
1.0069 USDC |
55,835.4241 GMT |
0.9421 USDC |
0.9421 USDC |
1.0542 USDC |
0.9506 USDC |
| 2022-08-08 |
0.9550 USDC |
421,201.7223 GMT |
0.9309 USDC |
0.9296 USDC |
0.9803 USDC |
0.9330 USDC |
| 2022-08-07 |
0.9281 USDC |
396,552.2910 GMT |
0.9249 USDC |
0.9092 USDC |
0.9498 USDC |
0.9306 USDC |
| 2022-08-06 |
0.9380 USDC |
400,221.0035 GMT |
0.9382 USDC |
0.9187 USDC |
0.9509 USDC |
0.9242 USDC |
| 2022-08-05 |
0.9265 USDC |
595,286.3299 GMT |
0.9072 USDC |
0.9051 USDC |
0.9474 USDC |
0.9386 USDC |
| 2022-08-04 |
0.9187 USDC |
955,332.6208 GMT |
0.9043 USDC |
0.8931 USDC |
0.9401 USDC |
0.9086 USDC |
| 2022-08-03 |
0.9208 USDC |
1,403,415.5446 GMT |
0.9098 USDC |
0.8826 USDC |
0.9486 USDC |
0.9048 USDC |
| 2022-08-02 |
0.9241 USDC |
1,537,627.4784 GMT |
0.9520 USDC |
0.8978 USDC |
0.9694 USDC |
0.9098 USDC |
| 2022-08-01 |
0.9648 USDC |
1,336,269.2152 GMT |
0.9582 USDC |
0.9226 USDC |
0.9998 USDC |
0.9518 USDC |
| 2022-07-31 |
0.9934 USDC |
1,651,324.0063 GMT |
0.9786 USDC |
0.9513 USDC |
1.0229 USDC |
0.9582 USDC |
| 2022-07-30 |
1.0023 USDC |
1,466,271.7387 GMT |
0.9797 USDC |
0.9667 USDC |
1.0563 USDC |
0.9778 USDC |
| 2022-07-29 |
0.9962 USDC |
1,338,583.4708 GMT |
1.0114 USDC |
0.9578 USDC |
1.0337 USDC |
0.9787 USDC |
| 2022-07-28 |
0.9851 USDC |
1,956,585.9019 GMT |
0.9667 USDC |
0.9431 USDC |
1.0464 USDC |
1.0119 USDC |
| 2022-07-27 |
0.9114 USDC |
2,202,066.5267 GMT |
0.8995 USDC |
0.8764 USDC |
0.9702 USDC |
0.9666 USDC |
| 2022-07-26 |
0.8856 USDC |
2,212,992.6524 GMT |
0.9167 USDC |
0.8450 USDC |
0.9167 USDC |
0.9001 USDC |
| 2022-07-25 |
0.9548 USDC |
2,784,292.9420 GMT |
0.9709 USDC |
0.9150 USDC |
0.9848 USDC |
0.9154 USDC |
| 2022-07-24 |
0.9751 USDC |
2,598,564.8680 GMT |
0.9454 USDC |
0.9447 USDC |
1.0012 USDC |
0.9716 USDC |
| 2022-07-23 |
0.9399 USDC |
2,720,116.7768 GMT |
0.9458 USDC |
0.9045 USDC |
0.9664 USDC |
0.9452 USDC |
| 2022-07-22 |
0.9917 USDC |
2,843,751.4631 GMT |
0.9948 USDC |
0.9287 USDC |
1.0367 USDC |
0.9455 USDC |
| 2022-07-21 |
0.9761 USDC |
3,133,133.2524 GMT |
0.9786 USDC |
0.9421 USDC |
1.0090 USDC |
0.9934 USDC |
| 2022-07-20 |
1.0467 USDC |
3,415,479.0095 GMT |
1.0547 USDC |
0.9655 USDC |
1.0980 USDC |
0.9791 USDC |
| 2022-07-19 |
1.0651 USDC |
3,596,303.4780 GMT |
1.1281 USDC |
1.0241 USDC |
1.1629 USDC |
1.0539 USDC |
| 2022-07-18 |
1.0473 USDC |
3,872,038.4905 GMT |
0.8974 USDC |
0.8962 USDC |
1.1382 USDC |
1.1319 USDC |