Identifier on OKEx: OM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-21 |
1.4743 USDC |
23,999.9522 |
1.5097 USDC |
1.4358 USDC |
1.5135 USDC |
1.4662 USDC |
| 2024-10-20 |
1.4979 USDC |
7,659.0485 |
1.5003 USDC |
1.4840 USDC |
1.5073 USDC |
1.5015 USDC |
| 2024-10-19 |
1.5269 USDC |
2,264.3703 |
1.5235 USDC |
1.5066 USDC |
1.5388 USDC |
1.5066 USDC |
| 2024-10-18 |
1.5641 USDC |
15,228.6575 |
1.5614 USDC |
1.5400 USDC |
1.5834 USDC |
1.5578 USDC |
| 2024-10-17 |
1.5427 USDC |
18,241.1813 |
1.5510 USDC |
1.4885 USDC |
1.5708 USDC |
1.5597 USDC |
| 2024-10-16 |
1.5651 USDC |
8,410.2281 |
1.5735 USDC |
1.5295 USDC |
1.5742 USDC |
1.5481 USDC |
| 2024-10-15 |
1.5781 USDC |
9,078.6469 |
1.5920 USDC |
1.5480 USDC |
1.6014 USDC |
1.5578 USDC |
| 2024-10-14 |
1.5441 USDC |
14,118.0397 |
1.5151 USDC |
1.5014 USDC |
1.6165 USDC |
1.6018 USDC |
| 2024-10-13 |
1.4451 USDC |
3,451.5669 |
1.4649 USDC |
1.4293 USDC |
1.4777 USDC |
1.4777 USDC |
| 2024-10-12 |
1.5055 USDC |
6,998.6007 |
1.4373 USDC |
1.4373 USDC |
1.5453 USDC |
1.4762 USDC |
| 2024-10-11 |
1.4512 USDC |
15,822.8150 |
1.4256 USDC |
1.4256 USDC |
1.4852 USDC |
1.4403 USDC |
| 2024-10-10 |
1.3923 USDC |
31,178.3718 |
1.3589 USDC |
1.3272 USDC |
1.4393 USDC |
1.4238 USDC |
| 2024-10-09 |
1.3777 USDC |
34,135.2506 |
1.3603 USDC |
1.3081 USDC |
1.4109 USDC |
1.3708 USDC |
| 2024-10-08 |
1.3729 USDC |
2,571.0416 |
1.3924 USDC |
1.3555 USDC |
1.4213 USDC |
1.3555 USDC |
| 2024-10-07 |
1.4150 USDC |
9,596.0856 |
1.3616 USDC |
1.3616 USDC |
1.4662 USDC |
1.4101 USDC |
| 2024-10-06 |
1.3859 USDC |
8,705.8846 |
1.3346 USDC |
1.3346 USDC |
1.4020 USDC |
1.3777 USDC |
| 2024-10-05 |
1.3550 USDC |
10,324.0253 |
1.3628 USDC |
1.3334 USDC |
1.3740 USDC |
1.3425 USDC |
| 2024-10-04 |
1.3650 USDC |
18,971.0592 |
1.2745 USDC |
1.2634 USDC |
1.4000 USDC |
1.3619 USDC |
| 2024-10-03 |
1.2454 USDC |
9,768.6288 |
1.2790 USDC |
1.2142 USDC |
1.2790 USDC |
1.2358 USDC |
| 2024-10-02 |
1.2786 USDC |
14,817.3091 |
1.2778 USDC |
1.2499 USDC |
1.3064 USDC |
1.2693 USDC |
| 2024-10-01 |
1.2226 USDC |
14,999.3112 |
1.2301 USDC |
1.1851 USDC |
1.2597 USDC |
1.2253 USDC |
| 2024-09-30 |
1.2377 USDC |
11,943.0375 |
1.2295 USDC |
1.2084 USDC |
1.2520 USDC |
1.2180 USDC |
| 2024-09-29 |
1.2169 USDC |
1,076.4502 |
1.2274 USDC |
1.2100 USDC |
1.2365 USDC |
1.2186 USDC |
| 2024-09-28 |
1.2395 USDC |
10,723.4676 |
1.2254 USDC |
1.2188 USDC |
1.2487 USDC |
1.2280 USDC |
| 2024-09-27 |
1.2427 USDC |
13,539.4726 |
1.2500 USDC |
1.2190 USDC |
1.2778 USDC |
1.2267 USDC |
| 2024-09-26 |
1.2400 USDC |
7,425.2366 |
1.1810 USDC |
1.1810 USDC |
1.2628 USDC |
1.2522 USDC |
| 2024-09-25 |
1.1676 USDC |
19,116.1496 |
1.1861 USDC |
1.1318 USDC |
1.2194 USDC |
1.2024 USDC |
| 2024-09-24 |
1.1521 USDC |
860.7679 |
1.1483 USDC |
1.1358 USDC |
1.1761 USDC |
1.1714 USDC |
| 2024-09-23 |
1.1764 USDC |
1,546.4155 |
1.1483 USDC |
1.1483 USDC |
1.1969 USDC |
1.1731 USDC |
| 2024-09-22 |
1.1278 USDC |
3,966.9884 |
1.1429 USDC |
1.1209 USDC |
1.1514 USDC |
1.1431 USDC |
| 2024-09-21 |
1.1802 USDC |
1,823.2684 |
1.1536 USDC |
1.1465 USDC |
1.1843 USDC |
1.1537 USDC |
| 2024-09-20 |
1.1902 USDC |
1,542.4067 |
1.1706 USDC |
1.1287 USDC |
1.2081 USDC |
1.1303 USDC |