Identifier on OKEx: OM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-24 |
0.6692 USDC |
13,282.2065 |
0.6705 USDC |
0.6480 USDC |
0.6800 USDC |
0.6554 USDC |
| 2024-05-23 |
0.6907 USDC |
42,498.5774 |
0.6996 USDC |
0.6296 USDC |
0.7093 USDC |
0.6483 USDC |
| 2024-05-22 |
0.7095 USDC |
11,337.5635 |
0.7396 USDC |
0.6800 USDC |
0.7396 USDC |
0.7088 USDC |
| 2024-05-21 |
0.7349 USDC |
10,520.4589 |
0.7600 USDC |
0.7141 USDC |
0.7800 USDC |
0.7316 USDC |
| 2024-05-20 |
0.7294 USDC |
10,355.8136 |
0.7009 USDC |
0.6801 USDC |
0.7527 USDC |
0.7527 USDC |
| 2024-05-19 |
0.7423 USDC |
10,550.6285 |
0.7451 USDC |
0.7035 USDC |
0.8000 USDC |
0.7121 USDC |
| 2024-05-18 |
0.7454 USDC |
6,749.2922 |
0.7374 USDC |
0.7374 USDC |
0.7509 USDC |
0.7406 USDC |
| 2024-05-17 |
0.7505 USDC |
30,614.1050 |
0.7165 USDC |
0.7117 USDC |
0.7683 USDC |
0.7307 USDC |
| 2024-05-16 |
0.7179 USDC |
49,110.4103 |
0.7419 USDC |
0.6706 USDC |
0.7419 USDC |
0.7000 USDC |
| 2024-05-15 |
0.7037 USDC |
8,053.2157 |
0.6822 USDC |
0.6674 USDC |
0.7485 USDC |
0.7323 USDC |
| 2024-05-14 |
0.7085 USDC |
14,778.0630 |
0.7141 USDC |
0.6844 USDC |
0.7239 USDC |
0.6844 USDC |
| 2024-05-13 |
0.6707 USDC |
1,415.7847 |
0.6705 USDC |
0.6500 USDC |
0.6986 USDC |
0.6502 USDC |
| 2024-05-11 |
0.7169 USDC |
22,730.5811 |
0.6799 USDC |
0.6799 USDC |
0.7269 USDC |
0.7022 USDC |
| 2024-05-10 |
0.7071 USDC |
59,227.0006 |
0.7108 USDC |
0.6500 USDC |
0.7248 USDC |
0.6874 USDC |
| 2024-05-09 |
0.7234 USDC |
3,900.8234 |
0.7605 USDC |
0.7070 USDC |
0.7605 USDC |
0.7177 USDC |
| 2024-05-08 |
0.7228 USDC |
8,491.0009 |
0.7337 USDC |
0.7115 USDC |
0.7337 USDC |
0.7324 USDC |
| 2024-05-07 |
0.7530 USDC |
41,525.5614 |
0.7595 USDC |
0.7374 USDC |
0.7749 USDC |
0.7538 USDC |
| 2024-05-06 |
0.7791 USDC |
28,610.0649 |
0.8086 USDC |
0.7453 USDC |
0.8125 USDC |
0.7655 USDC |
| 2024-05-05 |
0.7780 USDC |
1,097.0909 |
0.7797 USDC |
0.7656 USDC |
0.7820 USDC |
0.7656 USDC |
| 2024-05-04 |
0.7819 USDC |
87,638.9757 |
0.7701 USDC |
0.7639 USDC |
0.8127 USDC |
0.7855 USDC |
| 2024-05-03 |
0.7123 USDC |
29,733.8099 |
0.6552 USDC |
0.6472 USDC |
0.7661 USDC |
0.7661 USDC |
| 2024-05-02 |
0.6421 USDC |
21,763.1187 |
0.6421 USDC |
0.6282 USDC |
0.6495 USDC |
0.6466 USDC |
| 2024-05-01 |
0.6454 USDC |
29,541.7429 |
0.6401 USDC |
0.6076 USDC |
0.6750 USDC |
0.6493 USDC |
| 2024-04-30 |
0.6963 USDC |
17,405.3446 |
0.7378 USDC |
0.6471 USDC |
0.7456 USDC |
0.6594 USDC |
| 2024-04-29 |
0.7453 USDC |
29,484.1909 |
0.7798 USDC |
0.7030 USDC |
0.8220 USDC |
0.7375 USDC |
| 2024-04-28 |
0.7797 USDC |
42,004.3711 |
0.7606 USDC |
0.7532 USDC |
0.7996 USDC |
0.7746 USDC |
| 2024-04-27 |
0.6913 USDC |
34,676.0894 |
0.6717 USDC |
0.6659 USDC |
0.7561 USDC |
0.7561 USDC |
| 2024-04-26 |
0.7103 USDC |
18,627.1465 |
0.7169 USDC |
0.6924 USDC |
0.7169 USDC |
0.7131 USDC |
| 2024-04-25 |
0.7126 USDC |
24,948.4626 |
0.6556 USDC |
0.6556 USDC |
0.7319 USDC |
0.7300 USDC |
| 2024-04-24 |
0.6989 USDC |
1,852.6063 |
0.7141 USDC |
0.6669 USDC |
0.7606 USDC |
0.6669 USDC |
| 2024-04-23 |
0.6876 USDC |
4,551.2505 |
0.6996 USDC |
0.6624 USDC |
0.7141 USDC |
0.6624 USDC |
| 2024-04-22 |
0.7406 USDC |
16,363.1861 |
0.7606 USDC |
0.6965 USDC |
0.7746 USDC |
0.7100 USDC |