Identifier on OKEx: OM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-11 |
0.9409 USDC |
39,401.2284 |
1.0230 USDC |
0.8719 USDC |
1.0310 USDC |
0.8762 USDC |
| 2024-06-10 |
1.0704 USDC |
60,670.4036 |
1.0370 USDC |
1.0141 USDC |
1.1100 USDC |
1.0375 USDC |
| 2024-06-09 |
0.9599 USDC |
156,022.3350 |
0.9280 USDC |
0.8945 USDC |
1.0423 USDC |
1.0370 USDC |
| 2024-06-08 |
0.9209 USDC |
44,121.9959 |
0.9029 USDC |
0.9004 USDC |
0.9439 USDC |
0.9124 USDC |
| 2024-06-07 |
0.9035 USDC |
41,274.3635 |
0.9268 USDC |
0.8257 USDC |
0.9534 USDC |
0.9012 USDC |
| 2024-06-06 |
0.9196 USDC |
39,788.8916 |
0.9386 USDC |
0.8628 USDC |
0.9460 USDC |
0.9101 USDC |
| 2024-06-05 |
0.9414 USDC |
53,496.3480 |
0.9254 USDC |
0.9143 USDC |
0.9966 USDC |
0.9233 USDC |
| 2024-06-04 |
0.8975 USDC |
46,423.4495 |
0.9062 USDC |
0.8826 USDC |
0.9350 USDC |
0.9004 USDC |
| 2024-06-03 |
0.8741 USDC |
159,602.7809 |
0.8747 USDC |
0.7996 USDC |
0.9786 USDC |
0.9202 USDC |
| 2024-06-02 |
0.8642 USDC |
148,613.2952 |
0.7987 USDC |
0.7606 USDC |
0.9351 USDC |
0.8806 USDC |
| 2024-06-01 |
0.7972 USDC |
72,478.9808 |
0.7349 USDC |
0.7349 USDC |
0.8501 USDC |
0.8068 USDC |
| 2024-05-31 |
0.7038 USDC |
25,152.9540 |
0.6784 USDC |
0.6784 USDC |
0.7286 USDC |
0.7259 USDC |
| 2024-05-30 |
0.6698 USDC |
27,372.9322 |
0.6728 USDC |
0.6343 USDC |
0.6864 USDC |
0.6791 USDC |
| 2024-05-29 |
0.6762 USDC |
9,232.5361 |
0.6739 USDC |
0.6720 USDC |
0.6817 USDC |
0.6773 USDC |
| 2024-05-28 |
0.6654 USDC |
5,515.3318 |
0.6631 USDC |
0.6519 USDC |
0.6734 USDC |
0.6711 USDC |
| 2024-05-27 |
0.6833 USDC |
35,115.0464 |
0.6671 USDC |
0.6643 USDC |
0.6967 USDC |
0.6864 USDC |
| 2024-05-26 |
0.6602 USDC |
3,842.5339 |
0.6714 USDC |
0.6553 USDC |
0.6714 USDC |
0.6658 USDC |
| 2024-05-25 |
0.6726 USDC |
3,926.9076 |
0.6576 USDC |
0.6547 USDC |
0.6780 USDC |
0.6657 USDC |