Identifier on OKEx: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-24 |
0.3969 USDC |
4,331.2822 GMT |
0.4072 USDC |
0.3793 USDC |
0.4072 USDC |
0.3885 USDC |
| 2023-03-23 |
0.4075 USDC |
826.0594 GMT |
0.3918 USDC |
0.3918 USDC |
0.4164 USDC |
0.4082 USDC |
| 2023-03-22 |
0.4024 USDC |
9,390.2762 GMT |
0.4027 USDC |
0.3723 USDC |
0.4099 USDC |
0.3723 USDC |
| 2023-03-21 |
0.4043 USDC |
6,051.2282 GMT |
0.4098 USDC |
0.3890 USDC |
0.4185 USDC |
0.4076 USDC |
| 2023-03-20 |
0.4317 USDC |
7,652.4960 GMT |
0.4400 USDC |
0.4100 USDC |
0.4400 USDC |
0.4100 USDC |
| 2023-03-19 |
0.4648 USDC |
34,368.0329 GMT |
0.4606 USDC |
0.4380 USDC |
0.5000 USDC |
0.4511 USDC |
| 2023-03-18 |
0.4531 USDC |
72,098.5792 GMT |
0.4280 USDC |
0.4200 USDC |
0.4900 USDC |
0.4539 USDC |
| 2023-03-17 |
0.3997 USDC |
7,634.5476 GMT |
0.3678 USDC |
0.3678 USDC |
0.4190 USDC |
0.4160 USDC |
| 2023-03-16 |
0.3611 USDC |
5,688.3549 GMT |
0.3646 USDC |
0.3568 USDC |
0.3790 USDC |
0.3732 USDC |
| 2023-03-15 |
0.3967 USDC |
98,997.6331 GMT |
0.4115 USDC |
0.3585 USDC |
0.4225 USDC |
0.3678 USDC |
| 2023-03-14 |
0.3985 USDC |
223,250.8026 GMT |
0.3643 USDC |
0.3564 USDC |
0.4400 USDC |
0.4109 USDC |
| 2023-03-13 |
0.3547 USDC |
96,359.6757 GMT |
0.3471 USDC |
0.3361 USDC |
0.3695 USDC |
0.3643 USDC |
| 2023-03-12 |
0.3213 USDC |
118,688.8275 GMT |
0.3160 USDC |
0.3080 USDC |
0.3490 USDC |
0.3472 USDC |
| 2023-03-11 |
0.3302 USDC |
460,731.0477 GMT |
0.3115 USDC |
0.3082 USDC |
0.3503 USDC |
0.3157 USDC |
| 2023-03-10 |
0.3012 USDC |
57,881.4145 GMT |
0.3075 USDC |
0.2833 USDC |
0.3199 USDC |
0.3103 USDC |
| 2023-03-09 |
0.3291 USDC |
38,058.9292 GMT |
0.3296 USDC |
0.3000 USDC |
0.3434 USDC |
0.3087 USDC |
| 2023-03-08 |
0.3450 USDC |
29,764.6359 GMT |
0.3593 USDC |
0.3277 USDC |
0.3611 USDC |
0.3289 USDC |
| 2023-03-07 |
0.3627 USDC |
52,231.8663 GMT |
0.3727 USDC |
0.3440 USDC |
0.3854 USDC |
0.3583 USDC |
| 2023-03-06 |
0.3664 USDC |
37,068.0526 GMT |
0.3688 USDC |
0.3545 USDC |
0.3781 USDC |
0.3732 USDC |
| 2023-03-05 |
0.3716 USDC |
56,458.4377 GMT |
0.3730 USDC |
0.3651 USDC |
0.3920 USDC |
0.3686 USDC |
| 2023-03-04 |
0.3851 USDC |
44,080.6719 GMT |
0.3974 USDC |
0.3582 USDC |
0.3998 USDC |
0.3734 USDC |
| 2023-03-03 |
0.3981 USDC |
98,064.4664 GMT |
0.4243 USDC |
0.3831 USDC |
0.4284 USDC |
0.3970 USDC |
| 2023-03-02 |
0.4088 USDC |
814,836.3157 GMT |
0.3900 USDC |
0.3819 USDC |
0.4410 USDC |
0.4249 USDC |
| 2023-03-01 |
0.3827 USDC |
40,448.2136 GMT |
0.3662 USDC |
0.3658 USDC |
0.3924 USDC |
0.3898 USDC |
| 2023-02-28 |
0.3776 USDC |
180,395.1304 GMT |
0.3874 USDC |
0.3633 USDC |
0.3894 USDC |
0.3657 USDC |
| 2023-02-27 |
0.3838 USDC |
177,245.7412 GMT |
0.3797 USDC |
0.3743 USDC |
0.3980 USDC |
0.3873 USDC |
| 2023-02-26 |
0.3738 USDC |
148,209.8718 GMT |
0.3717 USDC |
0.3671 USDC |
0.3848 USDC |
0.3798 USDC |
| 2023-02-25 |
0.3738 USDC |
457,883.0194 GMT |
0.3832 USDC |
0.3533 USDC |
0.3863 USDC |
0.3730 USDC |
| 2023-02-24 |
0.4078 USDC |
642,617.6073 GMT |
0.4178 USDC |
0.3706 USDC |
0.4267 USDC |
0.3837 USDC |
| 2023-02-23 |
0.4256 USDC |
776,629.8056 GMT |
0.4279 USDC |
0.4120 USDC |
0.4404 USDC |
0.4180 USDC |
| 2023-02-22 |
0.4267 USDC |
731,751.6595 GMT |
0.4393 USDC |
0.4114 USDC |
0.4488 USDC |
0.4278 USDC |
| 2023-02-21 |
0.4473 USDC |
708,543.5135 GMT |
0.4562 USDC |
0.4291 USDC |
0.4615 USDC |
0.4391 USDC |
| 2023-02-20 |
0.4515 USDC |
992,480.9544 GMT |
0.4389 USDC |
0.4200 USDC |
0.4727 USDC |
0.4574 USDC |
| 2023-02-19 |
0.4554 USDC |
833,465.9331 GMT |
0.4585 USDC |
0.4314 USDC |
0.4789 USDC |
0.4407 USDC |
| 2023-02-18 |
0.4622 USDC |
670,791.9419 GMT |
0.4586 USDC |
0.4503 USDC |
0.4704 USDC |
0.4576 USDC |
| 2023-02-17 |
0.4496 USDC |
766,034.4440 GMT |
0.4316 USDC |
0.4300 USDC |
0.4692 USDC |
0.4587 USDC |
| 2023-02-16 |
0.4754 USDC |
625,698.2369 GMT |
0.4782 USDC |
0.4302 USDC |
0.5000 USDC |
0.4304 USDC |
| 2023-02-15 |
0.4487 USDC |
733,122.4699 GMT |
0.4315 USDC |
0.4012 USDC |
0.4868 USDC |
0.4790 USDC |
| 2023-02-14 |
0.4094 USDC |
533,399.8357 GMT |
0.4051 USDC |
0.3953 USDC |
0.4332 USDC |
0.4315 USDC |
| 2023-02-13 |
0.4062 USDC |
538,246.8408 GMT |
0.4221 USDC |
0.3893 USDC |
0.4269 USDC |
0.4039 USDC |
| 2023-02-12 |
0.4377 USDC |
570,556.5503 GMT |
0.4360 USDC |
0.4140 USDC |
0.4505 USDC |
0.4227 USDC |
| 2023-02-11 |
0.4306 USDC |
552,960.8655 GMT |
0.4313 USDC |
0.4218 USDC |
0.4388 USDC |
0.4363 USDC |
| 2023-02-10 |
0.4287 USDC |
635,229.5040 GMT |
0.4294 USDC |
0.4158 USDC |
0.4396 USDC |
0.4328 USDC |
| 2023-02-09 |
0.4830 USDC |
713,217.6107 GMT |
0.5146 USDC |
0.4200 USDC |
0.5202 USDC |
0.4289 USDC |
| 2023-02-08 |
0.5311 USDC |
756,961.3051 GMT |
0.5416 USDC |
0.5010 USDC |
0.5592 USDC |
0.5143 USDC |
| 2023-02-07 |
0.5223 USDC |
623,015.8111 GMT |
0.5151 USDC |
0.5077 USDC |
0.5439 USDC |
0.5406 USDC |
| 2023-02-06 |
0.5217 USDC |
94.5853 GMT |
0.5223 USDC |
0.5000 USDC |
0.5223 USDC |
0.5000 USDC |
| 2023-02-05 |
0.5310 USDC |
13,158.3893 GMT |
0.5598 USDC |
0.4885 USDC |
0.5710 USDC |
0.5035 USDC |
| 2023-02-04 |
0.5600 USDC |
3,616.5537 GMT |
0.5598 USDC |
0.5500 USDC |
0.5724 USDC |
0.5612 USDC |
| 2023-02-03 |
0.5521 USDC |
5,944.9050 GMT |
0.5542 USDC |
0.5391 USDC |
0.5640 USDC |
0.5584 USDC |