Identifier on OKEx: OM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-31 |
1.1721 USDC |
2,836.5659 |
1.1756 USDC |
1.1385 USDC |
1.1862 USDC |
1.1385 USDC |
| 2024-07-30 |
1.1945 USDC |
2,962.2634 |
1.1702 USDC |
1.1617 USDC |
1.2143 USDC |
1.1814 USDC |
| 2024-07-29 |
1.1588 USDC |
2,396.3606 |
1.1543 USDC |
1.1543 USDC |
1.1753 USDC |
1.1702 USDC |
| 2024-07-28 |
1.1692 USDC |
2,382.3106 |
1.1816 USDC |
1.1559 USDC |
1.1922 USDC |
1.1571 USDC |
| 2024-07-27 |
1.1633 USDC |
12,075.3499 |
1.1882 USDC |
1.1182 USDC |
1.2108 USDC |
1.2108 USDC |
| 2024-07-26 |
1.2023 USDC |
2,790.5273 |
1.2049 USDC |
1.1885 USDC |
1.2157 USDC |
1.2157 USDC |
| 2024-07-25 |
1.2237 USDC |
3,898.3214 |
1.2000 USDC |
1.1747 USDC |
1.2533 USDC |
1.1747 USDC |
| 2024-07-24 |
1.2371 USDC |
4,708.2161 |
1.2701 USDC |
1.2157 USDC |
1.2724 USDC |
1.2211 USDC |
| 2024-07-23 |
1.2887 USDC |
7,518.7776 |
1.3093 USDC |
1.2539 USDC |
1.3124 USDC |
1.2539 USDC |
| 2024-07-22 |
1.3188 USDC |
4,800.4645 |
1.3540 USDC |
1.3013 USDC |
1.3540 USDC |
1.3249 USDC |
| 2024-07-21 |
1.3177 USDC |
5,370.5218 |
1.3377 USDC |
1.2815 USDC |
1.4016 USDC |
1.3888 USDC |
| 2024-07-20 |
1.3706 USDC |
9,444.6329 |
1.2704 USDC |
1.2704 USDC |
1.3994 USDC |
1.3342 USDC |
| 2024-07-19 |
1.2501 USDC |
7,845.6142 |
1.2770 USDC |
1.2316 USDC |
1.2857 USDC |
1.2696 USDC |
| 2024-07-18 |
1.2854 USDC |
5,962.5476 |
1.3059 USDC |
1.2709 USDC |
1.3059 USDC |
1.2913 USDC |
| 2024-07-17 |
1.2984 USDC |
9,512.0704 |
1.3133 USDC |
1.2586 USDC |
1.8234 USDC |
1.2966 USDC |
| 2024-07-16 |
1.2886 USDC |
36,339.7557 |
1.3496 USDC |
1.2545 USDC |
1.3928 USDC |
1.3000 USDC |
| 2024-07-15 |
1.1481 USDC |
9,369.6750 |
1.0890 USDC |
1.0680 USDC |
1.2484 USDC |
1.2411 USDC |
| 2024-07-14 |
1.0630 USDC |
1,837.9297 |
1.0607 USDC |
1.0222 USDC |
1.0976 USDC |
1.0696 USDC |
| 2024-07-13 |
1.0743 USDC |
18,124.2393 |
1.0682 USDC |
1.0510 USDC |
1.0969 USDC |
1.0642 USDC |
| 2024-07-12 |
1.0347 USDC |
9,702.2322 |
1.0624 USDC |
0.9832 USDC |
1.0668 USDC |
1.0668 USDC |
| 2024-07-11 |
1.0669 USDC |
45,318.0376 |
0.9743 USDC |
0.9524 USDC |
1.1580 USDC |
1.0624 USDC |
| 2024-07-10 |
0.9573 USDC |
11,624.0323 |
0.9990 USDC |
0.9371 USDC |
0.9990 USDC |
0.9516 USDC |
| 2024-07-09 |
0.9222 USDC |
3,044.0036 |
0.8911 USDC |
0.8911 USDC |
0.9816 USDC |
0.9515 USDC |
| 2024-07-08 |
0.9049 USDC |
10,554.8303 |
0.8461 USDC |
0.8419 USDC |
0.9626 USDC |
0.9303 USDC |
| 2024-07-07 |
0.8942 USDC |
5,258.0336 |
0.8975 USDC |
0.8626 USDC |
0.9175 USDC |
0.8729 USDC |
| 2024-07-06 |
0.8468 USDC |
4,187.1391 |
0.8306 USDC |
0.8181 USDC |
0.8945 USDC |
0.8868 USDC |
| 2024-07-05 |
0.7508 USDC |
24,531.9498 |
0.7198 USDC |
0.6750 USDC |
0.8198 USDC |
0.7913 USDC |
| 2024-07-04 |
0.7886 USDC |
15,182.6332 |
0.8845 USDC |
0.7392 USDC |
0.9810 USDC |
0.7418 USDC |
| 2024-07-03 |
0.7858 USDC |
20,918.0264 |
0.8190 USDC |
0.7025 USDC |
0.8880 USDC |
0.8880 USDC |
| 2024-07-02 |
0.8320 USDC |
10,546.5444 |
0.8268 USDC |
0.8171 USDC |
0.8441 USDC |
0.8190 USDC |
| 2024-07-01 |
0.7954 USDC |
14,924.2177 |
0.7811 USDC |
0.7724 USDC |
0.8341 USDC |
0.8270 USDC |
| 2024-06-30 |
0.7514 USDC |
33,627.4321 |
0.7264 USDC |
0.7260 USDC |
0.7750 USDC |
0.7672 USDC |
| 2024-06-29 |
0.7287 USDC |
13,780.6584 |
0.7161 USDC |
0.7112 USDC |
0.7384 USDC |
0.7112 USDC |
| 2024-06-28 |
0.7237 USDC |
1,046.5427 |
0.7041 USDC |
0.7005 USDC |
0.7370 USDC |
0.7117 USDC |
| 2024-06-27 |
0.7226 USDC |
6,042.7122 |
0.7157 USDC |
0.7122 USDC |
0.7450 USDC |
0.7122 USDC |
| 2024-06-26 |
0.7309 USDC |
19,516.6197 |
0.7381 USDC |
0.7041 USDC |
0.7411 USDC |
0.7351 USDC |
| 2024-06-25 |
0.7330 USDC |
45,150.7049 |
0.7203 USDC |
0.7068 USDC |
0.7620 USDC |
0.7510 USDC |
| 2024-06-24 |
0.6662 USDC |
7,836.2051 |
0.6535 USDC |
0.6466 USDC |
0.7418 USDC |
0.7418 USDC |
| 2024-06-23 |
0.6771 USDC |
3,120.0701 |
0.6790 USDC |
0.6594 USDC |
0.6798 USDC |
0.6594 USDC |
| 2024-06-22 |
0.7007 USDC |
2,975.1386 |
0.6988 USDC |
0.6882 USDC |
0.7213 USDC |
0.6882 USDC |
| 2024-06-21 |
0.6889 USDC |
16,127.5822 |
0.6800 USDC |
0.6680 USDC |
0.7053 USDC |
0.7019 USDC |
| 2024-06-20 |
0.7243 USDC |
17,509.0416 |
0.7434 USDC |
0.7120 USDC |
0.7434 USDC |
0.7161 USDC |
| 2024-06-19 |
0.7100 USDC |
31,883.3636 |
0.6939 USDC |
0.6744 USDC |
0.7403 USDC |
0.7333 USDC |
| 2024-06-18 |
0.6628 USDC |
21,017.7744 |
0.6630 USDC |
0.6000 USDC |
0.6999 USDC |
0.6770 USDC |
| 2024-06-17 |
0.7228 USDC |
9,441.1834 |
0.7303 USDC |
0.7019 USDC |
0.7305 USDC |
0.7275 USDC |
| 2024-06-16 |
0.7634 USDC |
9,944.9667 |
0.7509 USDC |
0.7464 USDC |
0.7692 USDC |
0.7630 USDC |
| 2024-06-15 |
0.7693 USDC |
10,130.1098 |
0.7593 USDC |
0.7516 USDC |
0.7809 USDC |
0.7591 USDC |
| 2024-06-14 |
0.8064 USDC |
10,429.9475 |
0.8582 USDC |
0.6630 USDC |
0.8649 USDC |
0.7650 USDC |
| 2024-06-13 |
0.8399 USDC |
46,371.6735 |
0.8450 USDC |
0.8070 USDC |
0.8729 USDC |
0.8479 USDC |
| 2024-06-12 |
0.8697 USDC |
42,074.0683 |
0.8636 USDC |
0.8282 USDC |
0.9096 USDC |
0.8480 USDC |