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