Identifier on OKEx: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-17 |
0.9227 USDC |
2,316,262.1981 GMT |
0.9312 USDC |
0.8932 USDC |
0.9450 USDC |
0.8975 USDC |
| 2022-07-16 |
0.9131 USDC |
2,829,809.6747 GMT |
0.9177 USDC |
0.8839 USDC |
0.9617 USDC |
0.9329 USDC |
| 2022-07-15 |
0.9364 USDC |
3,763,541.8426 GMT |
0.9420 USDC |
0.9129 USDC |
0.9559 USDC |
0.9190 USDC |
| 2022-07-14 |
0.9036 USDC |
3,930,934.4267 GMT |
0.8828 USDC |
0.8731 USDC |
0.9497 USDC |
0.9419 USDC |
| 2022-07-13 |
0.8527 USDC |
3,405,767.5410 GMT |
0.8476 USDC |
0.8037 USDC |
0.8863 USDC |
0.8830 USDC |
| 2022-07-12 |
0.8503 USDC |
2,037,865.1360 GMT |
0.8311 USDC |
0.8279 USDC |
0.8753 USDC |
0.8470 USDC |
| 2022-07-11 |
0.8773 USDC |
2,228,275.6500 GMT |
0.9510 USDC |
0.8257 USDC |
0.9518 USDC |
0.8317 USDC |
| 2022-07-10 |
0.9681 USDC |
2,049,934.7110 GMT |
1.0015 USDC |
0.9352 USDC |
1.0076 USDC |
0.9501 USDC |
| 2022-07-09 |
1.0159 USDC |
2,065,124.3345 GMT |
1.0018 USDC |
0.9878 USDC |
1.0442 USDC |
1.0010 USDC |
| 2022-07-08 |
0.9960 USDC |
2,450,912.4030 GMT |
1.0125 USDC |
0.9609 USDC |
1.0427 USDC |
1.0043 USDC |
| 2022-07-07 |
0.9918 USDC |
3,009,153.5636 GMT |
0.9648 USDC |
0.9426 USDC |
1.0543 USDC |
1.0135 USDC |
| 2022-07-06 |
0.9363 USDC |
3,286,579.4140 GMT |
0.9027 USDC |
0.8830 USDC |
0.9850 USDC |
0.9629 USDC |
| 2022-07-05 |
0.9204 USDC |
4,396,108.0270 GMT |
0.8878 USDC |
0.8713 USDC |
0.9862 USDC |
0.9028 USDC |
| 2022-07-04 |
0.8253 USDC |
2,331,151.1555 GMT |
0.8124 USDC |
0.7912 USDC |
0.8916 USDC |
0.8875 USDC |
| 2022-07-03 |
0.8110 USDC |
2,808,542.7467 GMT |
0.8087 USDC |
0.7897 USDC |
0.8400 USDC |
0.8103 USDC |
| 2022-07-02 |
0.7966 USDC |
2,930,906.9569 GMT |
0.8297 USDC |
0.7704 USDC |
0.8360 USDC |
0.8081 USDC |
| 2022-07-01 |
0.8361 USDC |
2,896,878.7381 GMT |
0.8433 USDC |
0.8037 USDC |
0.8852 USDC |
0.8283 USDC |
| 2022-06-30 |
0.8106 USDC |
789,038.8327 GMT |
0.8826 USDC |
0.7634 USDC |
0.8865 USDC |
0.8443 USDC |
| 2022-06-29 |
0.8833 USDC |
550,820.3513 GMT |
0.8766 USDC |
0.8505 USDC |
0.9221 USDC |
0.8815 USDC |
| 2022-06-28 |
0.9451 USDC |
255,239.9346 GMT |
0.9891 USDC |
0.8705 USDC |
1.0009 USDC |
0.8776 USDC |
| 2022-06-27 |
0.9646 USDC |
176,353.6943 GMT |
0.9398 USDC |
0.9209 USDC |
1.0163 USDC |
0.9886 USDC |
| 2022-06-26 |
1.0403 USDC |
303,422.1456 GMT |
0.9856 USDC |
0.9363 USDC |
1.1079 USDC |
0.9402 USDC |
| 2022-06-25 |
0.8943 USDC |
197,785.0239 GMT |
0.8344 USDC |
0.8143 USDC |
1.0009 USDC |
0.9858 USDC |
| 2022-06-24 |
0.8231 USDC |
140,373.3662 GMT |
0.8153 USDC |
0.8014 USDC |
0.8576 USDC |
0.8351 USDC |
| 2022-06-23 |
0.7776 USDC |
132,216.9690 GMT |
0.7290 USDC |
0.7277 USDC |
0.8218 USDC |
0.8153 USDC |
| 2022-06-22 |
0.7688 USDC |
199,368.3059 GMT |
0.7670 USDC |
0.7285 USDC |
0.8051 USDC |
0.7285 USDC |
| 2022-06-21 |
0.8092 USDC |
270,265.9894 GMT |
0.7578 USDC |
0.7432 USDC |
0.8574 USDC |
0.7667 USDC |
| 2022-06-20 |
0.7797 USDC |
555,089.5943 GMT |
0.7493 USDC |
0.7066 USDC |
0.8267 USDC |
0.7578 USDC |
| 2022-06-19 |
0.6664 USDC |
326,644.1541 GMT |
0.6006 USDC |
0.5854 USDC |
0.7862 USDC |
0.7495 USDC |
| 2022-06-18 |
0.5843 USDC |
239,122.5073 GMT |
0.6161 USDC |
0.5498 USDC |
0.6275 USDC |
0.6001 USDC |
| 2022-06-17 |
0.6124 USDC |
159,571.9028 GMT |
0.5929 USDC |
0.5855 USDC |
0.6366 USDC |
0.6161 USDC |
| 2022-06-16 |
0.6347 USDC |
192,078.7511 GMT |
0.6816 USDC |
0.5842 USDC |
0.6938 USDC |
0.5922 USDC |
| 2022-06-15 |
0.6089 USDC |
489,688.5824 GMT |
0.6354 USDC |
0.5657 USDC |
0.6854 USDC |
0.6814 USDC |
| 2022-06-14 |
0.6394 USDC |
488,638.2783 GMT |
0.5940 USDC |
0.5720 USDC |
7.9997 USDC |
0.6356 USDC |
| 2022-06-13 |
0.6022 USDC |
615,187.4279 GMT |
0.6657 USDC |
0.5473 USDC |
0.6755 USDC |
0.5937 USDC |
| 2022-06-12 |
0.7147 USDC |
435,523.0723 GMT |
0.7981 USDC |
0.6647 USDC |
0.8052 USDC |
0.6667 USDC |
| 2022-06-11 |
0.8387 USDC |
219,023.2616 GMT |
0.9085 USDC |
0.7741 USDC |
0.9313 USDC |
0.7975 USDC |
| 2022-06-10 |
0.9400 USDC |
145,112.3742 GMT |
0.9930 USDC |
0.8844 USDC |
0.9981 USDC |
0.9085 USDC |
| 2022-06-09 |
0.9956 USDC |
46,193.7310 GMT |
0.9607 USDC |
0.9523 USDC |
1.0360 USDC |
0.9926 USDC |
| 2022-06-08 |
0.9784 USDC |
74,666.6048 GMT |
0.9559 USDC |
0.9392 USDC |
1.0591 USDC |
0.9684 USDC |
| 2022-06-07 |
0.9637 USDC |
35,114.9790 GMT |
1.0061 USDC |
0.9334 USDC |
1.0109 USDC |
0.9584 USDC |
| 2022-06-06 |
1.0024 USDC |
61,275.9297 GMT |
0.9359 USDC |
0.9359 USDC |
1.0552 USDC |
1.0133 USDC |
| 2022-06-05 |
0.9453 USDC |
41,191.0543 GMT |
0.9979 USDC |
0.9033 USDC |
1.0280 USDC |
0.9358 USDC |
| 2022-06-04 |
1.0000 USDC |
11,711.9155 GMT |
1.0105 USDC |
0.9900 USDC |
1.0214 USDC |
0.9977 USDC |
| 2022-06-03 |
1.0270 USDC |
37,725.2030 GMT |
1.0628 USDC |
0.9948 USDC |
1.0719 USDC |
1.0127 USDC |
| 2022-06-02 |
0.9865 USDC |
82,235.7599 GMT |
1.0154 USDC |
0.9373 USDC |
1.0788 USDC |
1.0612 USDC |
| 2022-06-01 |
1.0679 USDC |
335,262.4517 GMT |
1.1831 USDC |
0.9706 USDC |
1.1945 USDC |
1.0164 USDC |
| 2022-05-31 |
1.1522 USDC |
527,304.0079 GMT |
1.0000 USDC |
1.0000 USDC |
1.2214 USDC |
1.1797 USDC |