Identifier on OKEx: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |