Identifier on OKEx: OM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-19 |
1.1126 USDC |
2,491.8903 |
1.1488 USDC |
1.1065 USDC |
1.1488 USDC |
1.1199 USDC |
| 2024-09-18 |
1.0570 USDC |
4,826.8703 |
1.0339 USDC |
1.0307 USDC |
1.0990 USDC |
1.0939 USDC |
| 2024-09-17 |
1.0583 USDC |
4,339.6576 |
1.0679 USDC |
1.0464 USDC |
1.0769 USDC |
1.0472 USDC |
| 2024-09-16 |
1.0811 USDC |
770.6684 |
1.0687 USDC |
1.0680 USDC |
1.0849 USDC |
1.0680 USDC |
| 2024-09-15 |
1.0937 USDC |
1,306.6785 |
1.1002 USDC |
1.0662 USDC |
1.1091 USDC |
1.0778 USDC |
| 2024-09-14 |
1.1005 USDC |
3,312.8797 |
1.1244 USDC |
1.0913 USDC |
1.1244 USDC |
1.1034 USDC |
| 2024-09-13 |
1.1422 USDC |
4,660.2601 |
1.1500 USDC |
1.1221 USDC |
1.4508 USDC |
1.1244 USDC |
| 2024-09-12 |
1.1310 USDC |
17,063.2897 |
1.0800 USDC |
1.0720 USDC |
1.1442 USDC |
1.1430 USDC |
| 2024-09-11 |
1.0336 USDC |
13,166.0681 |
1.0341 USDC |
1.0035 USDC |
1.0800 USDC |
1.0652 USDC |
| 2024-09-10 |
1.0203 USDC |
8,670.3432 |
0.9718 USDC |
0.9684 USDC |
1.0495 USDC |
1.0495 USDC |
| 2024-09-09 |
0.9368 USDC |
6,404.9195 |
0.8877 USDC |
0.8877 USDC |
0.9927 USDC |
0.9711 USDC |
| 2024-09-08 |
0.8572 USDC |
462.8092 |
0.8747 USDC |
0.8439 USDC |
0.8747 USDC |
0.8610 USDC |
| 2024-09-07 |
0.8747 USDC |
971.4591 |
0.8840 USDC |
0.8593 USDC |
0.8873 USDC |
0.8593 USDC |
| 2024-09-06 |
0.9039 USDC |
14,137.5702 |
0.9343 USDC |
0.8819 USDC |
0.9393 USDC |
0.8904 USDC |
| 2024-09-05 |
0.9042 USDC |
13,253.4353 |
0.9286 USDC |
0.8906 USDC |
0.9286 USDC |
0.9035 USDC |
| 2024-09-04 |
0.9650 USDC |
6,606.2282 |
0.9494 USDC |
0.9462 USDC |
0.9813 USDC |
0.9813 USDC |
| 2024-09-03 |
0.9841 USDC |
1,781.4724 |
0.9836 USDC |
0.9514 USDC |
1.0031 USDC |
0.9742 USDC |
| 2024-09-02 |
0.9482 USDC |
3,362.0820 |
0.8773 USDC |
0.8773 USDC |
1.0090 USDC |
1.0090 USDC |
| 2024-09-01 |
0.8968 USDC |
6,907.8554 |
0.9065 USDC |
0.8790 USDC |
0.9150 USDC |
0.9150 USDC |
| 2024-08-31 |
0.9349 USDC |
1,989.9893 |
0.9347 USDC |
0.9052 USDC |
0.9469 USDC |
0.9096 USDC |
| 2024-08-30 |
0.9236 USDC |
5,939.8346 |
0.9080 USDC |
0.8995 USDC |
0.9355 USDC |
0.9294 USDC |
| 2024-08-29 |
0.9279 USDC |
2,557.7067 |
0.8943 USDC |
0.8943 USDC |
1.0997 USDC |
0.9037 USDC |
| 2024-08-28 |
0.8976 USDC |
2,431.1071 |
0.8999 USDC |
0.8898 USDC |
0.9186 USDC |
0.8978 USDC |
| 2024-08-27 |
0.9073 USDC |
2,549.1730 |
0.9266 USDC |
0.8771 USDC |
0.9269 USDC |
0.8915 USDC |
| 2024-08-26 |
0.9442 USDC |
4,681.1371 |
0.9440 USDC |
0.9342 USDC |
1.0999 USDC |
0.9342 USDC |
| 2024-08-25 |
0.9737 USDC |
478.5703 |
0.9723 USDC |
0.9723 USDC |
0.9790 USDC |
0.9724 USDC |
| 2024-08-24 |
1.0338 USDC |
2,283.4795 |
1.0103 USDC |
1.0039 USDC |
1.0641 USDC |
1.0041 USDC |
| 2024-08-23 |
0.9846 USDC |
1,764.4356 |
0.9080 USDC |
0.9080 USDC |
1.0050 USDC |
1.0050 USDC |
| 2024-08-22 |
0.8973 USDC |
1,147.5105 |
0.8916 USDC |
0.8916 USDC |
0.9028 USDC |
0.8923 USDC |
| 2024-08-21 |
0.8711 USDC |
2,773.7534 |
0.8625 USDC |
0.8524 USDC |
0.8999 USDC |
0.8999 USDC |
| 2024-08-20 |
0.8660 USDC |
4,013.5625 |
0.8953 USDC |
0.8366 USDC |
1.1000 USDC |
0.8449 USDC |
| 2024-08-19 |
0.8763 USDC |
1,271.2111 |
0.8650 USDC |
0.8560 USDC |
0.8804 USDC |
0.8804 USDC |
| 2024-08-18 |
0.9128 USDC |
3,658.3110 |
0.9190 USDC |
0.8650 USDC |
1.1288 USDC |
0.8650 USDC |
| 2024-08-17 |
0.9496 USDC |
874.6206 |
0.9195 USDC |
0.8911 USDC |
1.1414 USDC |
0.8911 USDC |
| 2024-08-16 |
0.9471 USDC |
2,346.0578 |
0.9352 USDC |
0.9352 USDC |
0.9532 USDC |
0.9444 USDC |
| 2024-08-15 |
0.9579 USDC |
2,066.7050 |
0.9493 USDC |
0.9298 USDC |
1.1414 USDC |
0.9383 USDC |
| 2024-08-14 |
0.9831 USDC |
259.6742 |
0.9788 USDC |
0.9788 USDC |
1.0015 USDC |
0.9789 USDC |
| 2024-08-13 |
0.9391 USDC |
2,130.1425 |
0.9300 USDC |
0.9240 USDC |
0.9548 USDC |
0.9548 USDC |
| 2024-08-12 |
0.9464 USDC |
4,516.9046 |
0.9826 USDC |
0.9241 USDC |
0.9924 USDC |
0.9365 USDC |
| 2024-08-11 |
1.0561 USDC |
949.4651 |
1.0699 USDC |
0.9901 USDC |
1.0699 USDC |
0.9916 USDC |
| 2024-08-10 |
1.0567 USDC |
2,922.2668 |
0.9991 USDC |
0.9991 USDC |
1.0799 USDC |
1.0658 USDC |
| 2024-08-09 |
0.9853 USDC |
3,208.8911 |
0.9927 USDC |
0.9522 USDC |
0.9975 USDC |
0.9752 USDC |
| 2024-08-08 |
0.9851 USDC |
16,747.7943 |
0.9497 USDC |
0.9414 USDC |
1.0296 USDC |
1.0296 USDC |
| 2024-08-07 |
1.0301 USDC |
2,249.2310 |
1.0462 USDC |
0.9658 USDC |
1.0725 USDC |
0.9816 USDC |
| 2024-08-06 |
1.0336 USDC |
9,874.9643 |
1.0454 USDC |
1.0092 USDC |
1.0516 USDC |
1.0390 USDC |
| 2024-08-05 |
0.9567 USDC |
22,172.8325 |
0.9881 USDC |
0.8630 USDC |
1.0428 USDC |
1.0426 USDC |
| 2024-08-04 |
1.0145 USDC |
7,987.8413 |
1.0483 USDC |
0.9725 USDC |
1.0706 USDC |
0.9946 USDC |
| 2024-08-03 |
1.0768 USDC |
4,355.7058 |
1.1367 USDC |
1.0345 USDC |
1.1500 USDC |
1.0345 USDC |
| 2024-08-02 |
1.1961 USDC |
6,575.8884 |
1.2406 USDC |
1.1338 USDC |
1.2446 USDC |
1.1457 USDC |
| 2024-08-01 |
1.1508 USDC |
3,576.0195 |
1.1437 USDC |
1.1123 USDC |
1.2000 USDC |
1.2000 USDC |