Identifier on OKEx: OM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-18 |
3.7451 USDC |
1,225.5951 |
3.8023 USDC |
3.6596 USDC |
3.8406 USDC |
3.7375 USDC |
| 2025-01-17 |
3.8302 USDC |
1,261.4289 |
3.8817 USDC |
3.7751 USDC |
3.8911 USDC |
3.8615 USDC |
| 2025-01-16 |
3.8971 USDC |
1,946.0567 |
3.8967 USDC |
3.8275 USDC |
3.9700 USDC |
3.8275 USDC |
| 2025-01-15 |
3.8222 USDC |
4,623.4747 |
3.7070 USDC |
3.7022 USDC |
3.9180 USDC |
3.8967 USDC |
| 2025-01-14 |
3.7472 USDC |
1,128.2292 |
3.7990 USDC |
3.6834 USDC |
3.7990 USDC |
3.6972 USDC |
| 2025-01-13 |
3.7170 USDC |
1,173.5442 |
3.7148 USDC |
3.5816 USDC |
3.8232 USDC |
3.7971 USDC |
| 2025-01-12 |
3.8422 USDC |
1,845.4037 |
3.9944 USDC |
3.7691 USDC |
3.9944 USDC |
3.7691 USDC |
| 2025-01-11 |
3.9029 USDC |
1,090.0621 |
4.0082 USDC |
3.8594 USDC |
4.0082 USDC |
3.9025 USDC |
| 2025-01-10 |
4.0060 USDC |
6,975.9938 |
3.9312 USDC |
3.9155 USDC |
4.1380 USDC |
4.0121 USDC |
| 2025-01-09 |
3.8858 USDC |
1,908.0833 |
4.0275 USDC |
3.6934 USDC |
4.0275 USDC |
3.9303 USDC |
| 2025-01-08 |
3.8634 USDC |
1,176.7037 |
3.8960 USDC |
3.8235 USDC |
4.0000 USDC |
4.0000 USDC |
| 2025-01-07 |
3.9063 USDC |
396.7506 |
3.9680 USDC |
3.8457 USDC |
3.9680 USDC |
3.8764 USDC |
| 2025-01-06 |
3.9282 USDC |
10,379.2552 |
3.9188 USDC |
3.9158 USDC |
4.0908 USDC |
4.0619 USDC |
| 2025-01-05 |
3.8950 USDC |
1,436.9307 |
3.8947 USDC |
3.8832 USDC |
3.9781 USDC |
3.9781 USDC |
| 2025-01-04 |
3.9424 USDC |
2,708.7994 |
3.9204 USDC |
3.8538 USDC |
4.0028 USDC |
3.9573 USDC |
| 2025-01-03 |
3.8953 USDC |
596.9832 |
3.8837 USDC |
3.7969 USDC |
3.9987 USDC |
3.9434 USDC |
| 2025-01-02 |
3.8508 USDC |
1,534.6075 |
3.8123 USDC |
3.7969 USDC |
3.9458 USDC |
3.8895 USDC |
| 2025-01-01 |
3.7965 USDC |
629.6337 |
3.8402 USDC |
3.7564 USDC |
3.8767 USDC |
3.7661 USDC |
| 2024-12-31 |
3.7477 USDC |
4,234.7668 |
3.4530 USDC |
3.4530 USDC |
3.9286 USDC |
3.8347 USDC |
| 2024-12-30 |
3.5247 USDC |
1,911.8211 |
3.5562 USDC |
3.3942 USDC |
3.5855 USDC |
3.4236 USDC |
| 2024-12-29 |
3.7550 USDC |
4,087.2792 |
3.6921 USDC |
3.6921 USDC |
3.8097 USDC |
3.7133 USDC |
| 2024-12-28 |
3.6708 USDC |
56.3421 |
3.6676 USDC |
3.6676 USDC |
3.7267 USDC |
3.7267 USDC |
| 2024-12-27 |
3.6571 USDC |
2,310.9702 |
3.6050 USDC |
3.5850 USDC |
3.7478 USDC |
3.6698 USDC |
| 2024-12-26 |
3.6402 USDC |
4,795.5802 |
3.7011 USDC |
3.6061 USDC |
3.7264 USDC |
3.7264 USDC |
| 2024-12-25 |
3.8147 USDC |
1,612.0039 |
3.8211 USDC |
3.7675 USDC |
3.8737 USDC |
3.8072 USDC |
| 2024-12-24 |
3.8159 USDC |
1,189.0025 |
3.8182 USDC |
3.7885 USDC |
3.8251 USDC |
3.8115 USDC |
| 2024-12-23 |
3.6862 USDC |
1,075.2168 |
3.7116 USDC |
3.5327 USDC |
3.8212 USDC |
3.8183 USDC |
| 2024-12-22 |
3.6392 USDC |
164.6432 |
3.6703 USDC |
3.5533 USDC |
3.7159 USDC |
3.6448 USDC |
| 2024-12-21 |
3.8558 USDC |
5,194.2643 |
3.8381 USDC |
3.6428 USDC |
3.9355 USDC |
3.6944 USDC |
| 2024-12-20 |
3.7019 USDC |
2,953.0393 |
3.9928 USDC |
3.4149 USDC |
4.0020 USDC |
3.7249 USDC |
| 2024-12-19 |
4.0162 USDC |
3,449.0379 |
3.9580 USDC |
3.8146 USDC |
4.1894 USDC |
4.0273 USDC |
| 2024-12-18 |
4.0314 USDC |
6,001.8371 |
4.0384 USDC |
3.9298 USDC |
4.1012 USDC |
3.9299 USDC |
| 2024-12-17 |
3.9305 USDC |
8,943.3229 |
3.9071 USDC |
3.8046 USDC |
4.1000 USDC |
4.0275 USDC |
| 2024-12-16 |
4.0000 USDC |
6,803.4794 |
3.9197 USDC |
3.9046 USDC |
4.0574 USDC |
3.9771 USDC |
| 2024-12-15 |
3.8449 USDC |
4,300.1409 |
3.8892 USDC |
3.7697 USDC |
3.8952 USDC |
3.8673 USDC |
| 2024-12-14 |
3.9038 USDC |
5,976.3151 |
3.8998 USDC |
3.8453 USDC |
4.0276 USDC |
3.8835 USDC |
| 2024-12-13 |
3.9388 USDC |
5,766.9722 |
4.0340 USDC |
3.8500 USDC |
4.0985 USDC |
3.8720 USDC |
| 2024-12-12 |
4.1597 USDC |
4,119.3867 |
4.2882 USDC |
4.0256 USDC |
4.2907 USDC |
4.0268 USDC |
| 2024-12-11 |
4.3299 USDC |
29,387.1703 |
4.1000 USDC |
3.9139 USDC |
4.6304 USDC |
4.2549 USDC |
| 2024-12-10 |
3.9144 USDC |
18,574.2070 |
3.4947 USDC |
3.4261 USDC |
4.1294 USDC |
4.0308 USDC |
| 2024-12-09 |
3.7608 USDC |
34,312.3110 |
4.2000 USDC |
3.0359 USDC |
4.2858 USDC |
3.4996 USDC |
| 2024-12-08 |
4.0927 USDC |
33,321.1826 |
4.0215 USDC |
3.9100 USDC |
4.1968 USDC |
4.1804 USDC |
| 2024-12-07 |
3.9314 USDC |
3,084.5420 |
3.9875 USDC |
3.8841 USDC |
3.9875 USDC |
3.9580 USDC |
| 2024-12-06 |
4.0932 USDC |
10,324.6400 |
3.9201 USDC |
3.9067 USDC |
4.1773 USDC |
3.9550 USDC |
| 2024-12-05 |
4.0179 USDC |
36,176.3735 |
3.8420 USDC |
3.7634 USDC |
4.2400 USDC |
3.8517 USDC |
| 2024-12-04 |
3.8527 USDC |
25,400.7313 |
3.9252 USDC |
3.7359 USDC |
4.0308 USDC |
3.8267 USDC |
| 2024-12-03 |
3.8752 USDC |
40,081.5552 |
3.5969 USDC |
3.5000 USDC |
4.1641 USDC |
3.8949 USDC |
| 2024-12-02 |
3.5327 USDC |
17,345.9483 |
3.5276 USDC |
3.3357 USDC |
3.6712 USDC |
3.6024 USDC |
| 2024-12-01 |
3.5168 USDC |
7,576.1943 |
3.5513 USDC |
3.4701 USDC |
3.6011 USDC |
3.5309 USDC |
| 2024-11-30 |
3.6559 USDC |
21,696.1294 |
3.4718 USDC |
3.4084 USDC |
3.8621 USDC |
3.5716 USDC |