Identifier on OKEx: OM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |