Identifier on OKEx: OM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-29 |
3.5260 USDC |
10,950.2730 |
3.6149 USDC |
3.4425 USDC |
3.6533 USDC |
3.4701 USDC |
| 2024-11-28 |
3.5239 USDC |
6,959.7123 |
3.4435 USDC |
3.4344 USDC |
3.6166 USDC |
3.5087 USDC |
| 2024-11-27 |
3.6176 USDC |
14,049.2510 |
3.6318 USDC |
3.5141 USDC |
3.7443 USDC |
3.5235 USDC |
| 2024-11-26 |
3.6372 USDC |
32,317.8155 |
3.5429 USDC |
3.4582 USDC |
3.8126 USDC |
3.6371 USDC |
| 2024-11-25 |
3.5991 USDC |
14,956.6562 |
3.6377 USDC |
3.3822 USDC |
3.7132 USDC |
3.5344 USDC |
| 2024-11-24 |
3.7061 USDC |
14,591.3010 |
3.7099 USDC |
3.5691 USDC |
3.8463 USDC |
3.6463 USDC |
| 2024-11-23 |
3.7801 USDC |
6,438.4112 |
3.9269 USDC |
3.6390 USDC |
3.9558 USDC |
3.6857 USDC |
| 2024-11-22 |
3.8799 USDC |
24,961.9086 |
3.7238 USDC |
3.5901 USDC |
4.1061 USDC |
3.8787 USDC |
| 2024-11-21 |
3.6075 USDC |
12,688.3348 |
3.8031 USDC |
3.4200 USDC |
3.9078 USDC |
3.7291 USDC |
| 2024-11-20 |
3.8435 USDC |
17,554.9819 |
3.8365 USDC |
3.6310 USDC |
4.0481 USDC |
3.8238 USDC |
| 2024-11-19 |
4.0640 USDC |
41,336.9125 |
3.8002 USDC |
3.7975 USDC |
4.4019 USDC |
3.8720 USDC |
| 2024-11-18 |
4.1480 USDC |
77,356.3062 |
4.2100 USDC |
3.6777 USDC |
4.5117 USDC |
3.8122 USDC |
| 2024-11-17 |
3.2142 USDC |
327,362.8331 |
2.5673 USDC |
2.5550 USDC |
4.3405 USDC |
4.2377 USDC |
| 2024-11-16 |
2.4594 USDC |
152,104.0289 |
2.5000 USDC |
2.2000 USDC |
2.7432 USDC |
2.5822 USDC |
| 2024-11-15 |
2.0349 USDC |
78,869.8336 |
1.6418 USDC |
1.5708 USDC |
2.4870 USDC |
2.4609 USDC |
| 2024-11-14 |
1.6482 USDC |
77,706.8105 |
1.3913 USDC |
1.3913 USDC |
1.8577 USDC |
1.6972 USDC |
| 2024-11-13 |
1.4340 USDC |
67,984.6369 |
1.5198 USDC |
1.3712 USDC |
1.5260 USDC |
1.3963 USDC |
| 2024-11-12 |
1.4116 USDC |
45,905.9123 |
1.4518 USDC |
1.3100 USDC |
1.6232 USDC |
1.5240 USDC |
| 2024-11-11 |
1.4463 USDC |
13,843.1748 |
1.4355 USDC |
1.3743 USDC |
1.5024 USDC |
1.5024 USDC |
| 2024-11-10 |
1.4580 USDC |
21,282.9340 |
1.4128 USDC |
1.3870 USDC |
1.5245 USDC |
1.4370 USDC |
| 2024-11-09 |
1.3845 USDC |
4,080.1468 |
1.3703 USDC |
1.3550 USDC |
1.4124 USDC |
1.4094 USDC |
| 2024-11-08 |
1.3819 USDC |
34,060.0618 |
1.4141 USDC |
1.3550 USDC |
1.4141 USDC |
1.3785 USDC |
| 2024-11-07 |
1.4278 USDC |
9,603.8672 |
1.4202 USDC |
1.4025 USDC |
1.4828 USDC |
1.4063 USDC |
| 2024-11-06 |
1.3893 USDC |
15,550.9702 |
1.3527 USDC |
1.3424 USDC |
1.4185 USDC |
1.4090 USDC |
| 2024-11-05 |
1.2994 USDC |
3,916.6048 |
1.2865 USDC |
1.2865 USDC |
1.3186 USDC |
1.3009 USDC |
| 2024-11-04 |
1.2689 USDC |
5,701.6051 |
1.3594 USDC |
1.2588 USDC |
1.3594 USDC |
1.2721 USDC |
| 2024-11-03 |
1.3581 USDC |
4,195.8593 |
1.3613 USDC |
1.3120 USDC |
1.3751 USDC |
1.3558 USDC |
| 2024-11-02 |
1.3920 USDC |
6,030.6808 |
1.4496 USDC |
1.3853 USDC |
1.4496 USDC |
1.4011 USDC |
| 2024-11-01 |
1.4209 USDC |
12,060.1519 |
1.4040 USDC |
1.3812 USDC |
1.4841 USDC |
1.4483 USDC |
| 2024-10-31 |
1.4091 USDC |
8,540.8624 |
1.4397 USDC |
1.3864 USDC |
1.4397 USDC |
1.3920 USDC |
| 2024-10-30 |
1.4591 USDC |
52,168.2445 |
1.3963 USDC |
1.3943 USDC |
1.4909 USDC |
1.4346 USDC |
| 2024-10-29 |
1.3740 USDC |
7,812.4245 |
1.3615 USDC |
1.3480 USDC |
1.3931 USDC |
1.3682 USDC |
| 2024-10-28 |
1.3931 USDC |
20,579.4520 |
1.4645 USDC |
1.3458 USDC |
1.4645 USDC |
1.3589 USDC |
| 2024-10-27 |
1.3725 USDC |
33,432.4639 |
1.2692 USDC |
1.2687 USDC |
1.4555 USDC |
1.4448 USDC |
| 2024-10-26 |
1.2892 USDC |
6,043.0791 |
1.2827 USDC |
1.2707 USDC |
1.2987 USDC |
1.2707 USDC |
| 2024-10-25 |
1.2846 USDC |
6,381.3303 |
1.3200 USDC |
1.2178 USDC |
1.3200 USDC |
1.2262 USDC |
| 2024-10-24 |
1.3523 USDC |
8,048.5914 |
1.3779 USDC |
1.3320 USDC |
1.4135 USDC |
1.3340 USDC |
| 2024-10-23 |
1.3807 USDC |
16,903.6802 |
1.4387 USDC |
1.3644 USDC |
1.4387 USDC |
1.3796 USDC |
| 2024-10-22 |
1.4480 USDC |
9,896.1273 |
1.4692 USDC |
1.4200 USDC |
1.4698 USDC |
1.4476 USDC |