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