Identifier on OKEx: ONE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-19 |
0.0161 USDC |
141,079.6418 ONE |
0.0162 USDC |
0.0150 USDC |
0.0162 USDC |
0.0150 USDC |
| 2024-11-18 |
0.0156 USDC |
788,685.5642 ONE |
0.0139 USDC |
0.0139 USDC |
0.0163 USDC |
0.0160 USDC |
| 2024-11-17 |
0.0148 USDC |
61,132.8894 ONE |
0.0150 USDC |
0.0139 USDC |
0.0150 USDC |
0.0139 USDC |
| 2024-11-16 |
0.0146 USDC |
22,642.8279 ONE |
0.0146 USDC |
0.0146 USDC |
0.0150 USDC |
0.0150 USDC |
| 2024-11-15 |
0.0130 USDC |
203,801.4397 ONE |
0.0132 USDC |
0.0129 USDC |
0.0140 USDC |
0.0139 USDC |
| 2024-11-14 |
0.0135 USDC |
24,385.1342 ONE |
0.0136 USDC |
0.0133 USDC |
0.0136 USDC |
0.0134 USDC |
| 2024-11-13 |
0.0145 USDC |
151,400.8766 ONE |
0.0147 USDC |
0.0137 USDC |
0.0148 USDC |
0.0145 USDC |
| 2024-11-12 |
0.0149 USDC |
2,951.5070 ONE |
0.0162 USDC |
0.0147 USDC |
0.0162 USDC |
0.0147 USDC |
| 2024-11-11 |
0.0153 USDC |
243,601.7963 ONE |
0.0155 USDC |
0.0147 USDC |
0.0155 USDC |
0.0155 USDC |
| 2024-11-10 |
0.0150 USDC |
251,093.9828 ONE |
0.0142 USDC |
0.0142 USDC |
0.0152 USDC |
0.0146 USDC |
| 2024-11-09 |
0.0132 USDC |
561,743.7049 ONE |
0.0130 USDC |
0.0130 USDC |
0.0135 USDC |
0.0133 USDC |
| 2024-11-08 |
0.0128 USDC |
445,099.3895 ONE |
0.0127 USDC |
0.0126 USDC |
0.0128 USDC |
0.0127 USDC |
| 2024-11-07 |
0.0127 USDC |
27,656.4109 ONE |
0.0129 USDC |
0.0126 USDC |
0.0129 USDC |
0.0126 USDC |
| 2024-11-06 |
0.0122 USDC |
126,356.0487 ONE |
0.0115 USDC |
0.0115 USDC |
0.0125 USDC |
0.0123 USDC |
| 2024-11-05 |
0.0111 USDC |
284,735.4740 ONE |
0.0111 USDC |
0.0111 USDC |
0.0112 USDC |
0.0111 USDC |
| 2024-11-04 |
0.0109 USDC |
35,266.7984 ONE |
0.0109 USDC |
0.0109 USDC |
0.0109 USDC |
0.0109 USDC |
| 2024-11-03 |
0.0108 USDC |
12,794.6360 ONE |
0.0109 USDC |
0.0107 USDC |
0.0109 USDC |
0.0107 USDC |
| 2024-11-01 |
0.0119 USDC |
187,338.9767 ONE |
0.0119 USDC |
0.0119 USDC |
0.0119 USDC |
0.0119 USDC |
| 2024-10-30 |
0.0126 USDC |
200,419.3381 ONE |
0.0126 USDC |
0.0126 USDC |
0.0127 USDC |
0.0126 USDC |
| 2024-10-29 |
0.0126 USDC |
71,679.6913 ONE |
0.0124 USDC |
0.0124 USDC |
0.0129 USDC |
0.0129 USDC |
| 2024-10-28 |
0.0121 USDC |
279,284.7363 ONE |
0.0123 USDC |
0.0119 USDC |
0.0123 USDC |
0.0121 USDC |
| 2024-10-27 |
0.0123 USDC |
230,583.6654 ONE |
0.0122 USDC |
0.0122 USDC |
0.0125 USDC |
0.0124 USDC |
| 2024-10-26 |
0.0123 USDC |
133,461.7065 ONE |
0.0123 USDC |
0.0121 USDC |
0.0123 USDC |
0.0121 USDC |
| 2024-10-25 |
0.0133 USDC |
29,554.5087 ONE |
0.0133 USDC |
0.0119 USDC |
0.0133 USDC |
0.0119 USDC |
| 2024-10-24 |
0.0135 USDC |
61,579.4320 ONE |
0.0135 USDC |
0.0132 USDC |
0.0135 USDC |
0.0132 USDC |
| 2024-10-23 |
0.0135 USDC |
42,960.2697 ONE |
0.0137 USDC |
0.0131 USDC |
0.0137 USDC |
0.0131 USDC |
| 2024-10-22 |
0.0141 USDC |
24,300.8574 ONE |
0.0143 USDC |
0.0140 USDC |
0.0144 USDC |
0.0140 USDC |
| 2024-10-21 |
0.0147 USDC |
88,693.1414 ONE |
0.0151 USDC |
0.0145 USDC |
0.0151 USDC |
0.0145 USDC |
| 2024-10-20 |
0.0146 USDC |
127,568.8861 ONE |
0.0145 USDC |
0.0145 USDC |
0.0148 USDC |
0.0148 USDC |
| 2024-10-19 |
0.0141 USDC |
225,948.2597 ONE |
0.0144 USDC |
0.0140 USDC |
0.0144 USDC |
0.0142 USDC |
| 2024-10-18 |
0.0137 USDC |
18,600.0000 ONE |
0.0137 USDC |
0.0137 USDC |
0.0137 USDC |
0.0137 USDC |
| 2024-10-17 |
0.0139 USDC |
45,224.5263 ONE |
0.0139 USDC |
0.0132 USDC |
0.0139 USDC |
0.0132 USDC |
| 2024-10-16 |
0.0137 USDC |
140,110.4498 ONE |
0.0139 USDC |
0.0133 USDC |
0.0139 USDC |
0.0137 USDC |
| 2024-10-15 |
0.0140 USDC |
190,879.8300 ONE |
0.0143 USDC |
0.0137 USDC |
0.0143 USDC |
0.0140 USDC |
| 2024-10-14 |
0.0139 USDC |
49,851.2550 ONE |
0.0133 USDC |
0.0133 USDC |
0.0139 USDC |
0.0139 USDC |
| 2024-10-13 |
0.0135 USDC |
108,993.7529 ONE |
0.0134 USDC |
0.0129 USDC |
0.0136 USDC |
0.0129 USDC |
| 2024-10-12 |
0.0132 USDC |
390,077.7153 ONE |
0.0128 USDC |
0.0127 USDC |
0.0136 USDC |
0.0135 USDC |
| 2024-10-11 |
0.0125 USDC |
20,498.2290 ONE |
0.0122 USDC |
0.0122 USDC |
0.0126 USDC |
0.0126 USDC |
| 2024-10-10 |
0.0119 USDC |
5,131.4871 ONE |
0.0119 USDC |
0.0119 USDC |
0.0119 USDC |
0.0119 USDC |
| 2024-10-09 |
0.0125 USDC |
40,812.1801 ONE |
0.0132 USDC |
0.0122 USDC |
0.0132 USDC |
0.0122 USDC |
| 2024-10-08 |
0.0130 USDC |
28,799.1101 ONE |
0.0129 USDC |
0.0129 USDC |
0.0130 USDC |
0.0130 USDC |
| 2024-10-07 |
0.0130 USDC |
45,794.6142 ONE |
0.0128 USDC |
0.0128 USDC |
0.0132 USDC |
0.0132 USDC |
| 2024-10-06 |
0.0126 USDC |
37,349.6347 ONE |
0.0126 USDC |
0.0126 USDC |
0.0126 USDC |
0.0126 USDC |
| 2024-10-05 |
0.0122 USDC |
44,059.6795 ONE |
0.0122 USDC |
0.0120 USDC |
0.0122 USDC |
0.0120 USDC |
| 2024-10-04 |
0.0120 USDC |
115,844.8239 ONE |
0.0118 USDC |
0.0118 USDC |
0.0124 USDC |
0.0124 USDC |
| 2024-10-03 |
0.0114 USDC |
12,269.0547 ONE |
0.0120 USDC |
0.0114 USDC |
0.0120 USDC |
0.0114 USDC |