Identifier on OKEx: ONE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.0328 USDC |
651,969.2722 ONE |
0.0327 USDC |
0.0313 USDC |
0.0337 USDC |
0.0323 USDC |
| 2024-12-04 |
0.0315 USDC |
687,836.3175 ONE |
0.0302 USDC |
0.0299 USDC |
0.0352 USDC |
0.0329 USDC |
| 2024-12-03 |
0.0303 USDC |
1,107,531.4732 ONE |
0.0296 USDC |
0.0282 USDC |
0.0326 USDC |
0.0305 USDC |
| 2024-12-02 |
0.0287 USDC |
583,230.1144 ONE |
0.0296 USDC |
0.0271 USDC |
0.0299 USDC |
0.0292 USDC |
| 2024-12-01 |
0.0289 USDC |
803,572.4164 ONE |
0.0282 USDC |
0.0272 USDC |
0.0300 USDC |
0.0287 USDC |
| 2024-11-30 |
0.0289 USDC |
1,252,070.7439 ONE |
0.0269 USDC |
0.0264 USDC |
0.0307 USDC |
0.0292 USDC |
| 2024-11-29 |
0.0256 USDC |
1,063,535.3639 ONE |
0.0245 USDC |
0.0238 USDC |
0.0272 USDC |
0.0270 USDC |
| 2024-11-28 |
0.0238 USDC |
127,869.0671 ONE |
0.0236 USDC |
0.0230 USDC |
0.0242 USDC |
0.0242 USDC |
| 2024-11-27 |
0.0243 USDC |
523,787.4582 ONE |
0.0241 USDC |
0.0239 USDC |
0.0246 USDC |
0.0239 USDC |
| 2024-11-26 |
0.0236 USDC |
1,190,628.9397 ONE |
0.0255 USDC |
0.0219 USDC |
0.0260 USDC |
0.0230 USDC |
| 2024-11-25 |
0.0239 USDC |
1,180,739.3517 ONE |
0.0240 USDC |
0.0231 USDC |
0.0262 USDC |
0.0248 USDC |
| 2024-11-24 |
0.0261 USDC |
3,783,356.3007 ONE |
0.0220 USDC |
0.0220 USDC |
0.0298 USDC |
0.0243 USDC |
| 2024-11-23 |
0.0198 USDC |
2,370,013.4172 ONE |
0.0173 USDC |
0.0173 USDC |
0.0231 USDC |
0.0212 USDC |
| 2024-11-22 |
0.0170 USDC |
749,758.0536 ONE |
0.0163 USDC |
0.0159 USDC |
0.0182 USDC |
0.0168 USDC |
| 2024-11-21 |
0.0145 USDC |
161,653.5612 ONE |
0.0145 USDC |
0.0138 USDC |
0.0155 USDC |
0.0155 USDC |
| 2024-11-20 |
0.0146 USDC |
83,561.0017 ONE |
0.0148 USDC |
0.0142 USDC |
0.0151 USDC |
0.0142 USDC |
| 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 |