Identifier on OKEx: POL-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.4355 USDC |
125,769.0300 |
0.4312 USDC |
0.4286 USDC |
0.4380 USDC |
0.4341 USDC |
| 2025-01-24 |
0.4380 USDC |
49,180.3300 |
0.4390 USDC |
0.4278 USDC |
0.4496 USDC |
0.4312 USDC |
| 2025-01-23 |
0.4358 USDC |
33,290.2300 |
0.4404 USDC |
0.4295 USDC |
0.4474 USDC |
0.4435 USDC |
| 2025-01-22 |
0.4506 USDC |
255,466.3500 |
0.4514 USDC |
0.4400 USDC |
0.4551 USDC |
0.4425 USDC |
| 2025-01-21 |
0.4487 USDC |
181,514.9000 |
0.4392 USDC |
0.4277 USDC |
0.4634 USDC |
0.4514 USDC |
| 2025-01-20 |
0.4520 USDC |
157,672.8300 |
0.4376 USDC |
0.4312 USDC |
0.4853 USDC |
0.4411 USDC |
| 2025-01-19 |
0.4675 USDC |
425,835.2300 |
0.4853 USDC |
0.4349 USDC |
0.4943 USDC |
0.4430 USDC |
| 2025-01-18 |
0.4896 USDC |
116,034.9200 |
0.5090 USDC |
0.4700 USDC |
0.5135 USDC |
0.4835 USDC |
| 2025-01-17 |
0.5044 USDC |
114,007.5000 |
0.4756 USDC |
0.4756 USDC |
0.5173 USDC |
0.5077 USDC |
| 2025-01-16 |
0.4786 USDC |
54,192.1600 |
0.4883 USDC |
0.4678 USDC |
0.4884 USDC |
0.4742 USDC |
| 2025-01-15 |
0.4668 USDC |
45,090.2400 |
0.4574 USDC |
0.4468 USDC |
0.4884 USDC |
0.4882 USDC |
| 2025-01-14 |
0.4462 USDC |
44,449.7600 |
0.4376 USDC |
0.4376 USDC |
0.4578 USDC |
0.4554 USDC |
| 2025-01-13 |
0.4308 USDC |
124,952.3300 |
0.4540 USDC |
0.4090 USDC |
0.4584 USDC |
0.4390 USDC |
| 2025-01-12 |
0.4515 USDC |
16,595.4700 |
0.4583 USDC |
0.4452 USDC |
0.4622 USDC |
0.4498 USDC |
| 2025-01-11 |
0.4552 USDC |
62,475.9100 |
0.4581 USDC |
0.4507 USDC |
0.4633 USDC |
0.4601 USDC |
| 2025-01-10 |
0.4567 USDC |
59,338.7300 |
0.4475 USDC |
0.4453 USDC |
0.4640 USDC |
0.4589 USDC |
| 2025-01-09 |
0.4543 USDC |
59,271.0400 |
0.4614 USDC |
0.4396 USDC |
0.4652 USDC |
0.4475 USDC |
| 2025-01-08 |
0.4576 USDC |
126,415.8400 |
0.4696 USDC |
0.4377 USDC |
0.4751 USDC |
0.4600 USDC |
| 2025-01-07 |
0.4909 USDC |
115,582.8900 |
0.5241 USDC |
0.4670 USDC |
0.5257 USDC |
0.4693 USDC |
| 2025-01-06 |
0.5264 USDC |
114,900.9900 |
0.5140 USDC |
0.5089 USDC |
0.5382 USDC |
0.5237 USDC |
| 2025-01-05 |
0.5122 USDC |
46,272.7000 |
0.5216 USDC |
0.5063 USDC |
0.5242 USDC |
0.5178 USDC |
| 2025-01-04 |
0.5221 USDC |
42,220.1200 |
0.5196 USDC |
0.5138 USDC |
0.5290 USDC |
0.5245 USDC |
| 2025-01-03 |
0.5041 USDC |
61,333.8200 |
0.4827 USDC |
0.4801 USDC |
0.5224 USDC |
0.5178 USDC |
| 2025-01-02 |
0.4852 USDC |
29,443.9700 |
0.4729 USDC |
0.4725 USDC |
0.4945 USDC |
0.4851 USDC |
| 2025-01-01 |
0.4570 USDC |
86,533.6500 |
0.4523 USDC |
0.4467 USDC |
0.4772 USDC |
0.4719 USDC |
| 2024-12-31 |
0.4601 USDC |
57,163.6000 |
0.4596 USDC |
0.4490 USDC |
0.4750 USDC |
0.4512 USDC |
| 2024-12-30 |
0.4632 USDC |
91,489.3800 |
0.4647 USDC |
0.4500 USDC |
0.4774 USDC |
0.4602 USDC |
| 2024-12-29 |
0.4745 USDC |
49,318.4900 |
0.4888 USDC |
0.4618 USDC |
0.4888 USDC |
0.4655 USDC |
| 2024-12-28 |
0.4845 USDC |
56,867.2800 |
0.4782 USDC |
0.4735 USDC |
0.4907 USDC |
0.4907 USDC |
| 2024-12-27 |
0.4848 USDC |
28,989.0600 |
0.4761 USDC |
0.4715 USDC |
0.5000 USDC |
0.4784 USDC |
| 2024-12-26 |
0.4849 USDC |
24,428.8200 |
0.5178 USDC |
0.4714 USDC |
0.5178 USDC |
0.4761 USDC |
| 2024-12-25 |
0.5178 USDC |
53,641.6100 |
0.5251 USDC |
0.5042 USDC |
0.5270 USDC |
0.5093 USDC |
| 2024-12-24 |
0.5175 USDC |
83,566.9500 |
0.4994 USDC |
0.4896 USDC |
0.5330 USDC |
0.5284 USDC |
| 2024-12-23 |
0.4793 USDC |
73,939.9100 |
0.4666 USDC |
0.4659 USDC |
0.5044 USDC |
0.5018 USDC |
| 2024-12-22 |
0.4754 USDC |
64,714.4100 |
0.4735 USDC |
0.4624 USDC |
0.4900 USDC |
0.4722 USDC |
| 2024-12-21 |
0.4947 USDC |
128,910.7100 |
0.4992 USDC |
0.4644 USDC |
0.5224 USDC |
0.4700 USDC |
| 2024-12-20 |
0.4522 USDC |
293,054.5300 |
0.4754 USDC |
0.4153 USDC |
0.5026 USDC |
0.4983 USDC |
| 2024-12-19 |
0.4880 USDC |
239,811.7900 |
0.5149 USDC |
0.4584 USDC |
0.5272 USDC |
0.4783 USDC |
| 2024-12-18 |
0.5461 USDC |
426,830.4600 |
0.5666 USDC |
0.5042 USDC |
0.5675 USDC |
0.5157 USDC |
| 2024-12-17 |
0.5854 USDC |
84,479.2500 |
0.5918 USDC |
0.5600 USDC |
0.6000 USDC |
0.5640 USDC |
| 2024-12-16 |
0.6122 USDC |
88,812.9800 |
0.6129 USDC |
0.5868 USDC |
0.6256 USDC |
0.5920 USDC |
| 2024-12-15 |
0.5984 USDC |
122,479.0200 |
0.5949 USDC |
0.5880 USDC |
0.6166 USDC |
0.6146 USDC |
| 2024-12-14 |
0.6033 USDC |
39,125.5100 |
0.6221 USDC |
0.5877 USDC |
0.6248 USDC |
0.6018 USDC |
| 2024-12-13 |
0.6191 USDC |
38,766.6000 |
0.6291 USDC |
0.6100 USDC |
0.6300 USDC |
0.6214 USDC |
| 2024-12-12 |
0.6425 USDC |
119,361.1500 |
0.6313 USDC |
0.6187 USDC |
0.6700 USDC |
0.6249 USDC |
| 2024-12-11 |
0.5864 USDC |
120,015.4500 |
0.5813 USDC |
0.5571 USDC |
0.6361 USDC |
0.6302 USDC |
| 2024-12-10 |
0.5717 USDC |
327,634.2900 |
0.5822 USDC |
0.5300 USDC |
0.6022 USDC |
0.5797 USDC |
| 2024-12-09 |
0.5872 USDC |
737,009.6700 |
0.7018 USDC |
0.5113 USDC |
0.7018 USDC |
0.5847 USDC |
| 2024-12-08 |
0.7028 USDC |
723,865.6100 |
0.7001 USDC |
0.6790 USDC |
0.7076 USDC |
0.7033 USDC |
| 2024-12-07 |
0.7051 USDC |
152,103.2800 |
0.7138 USDC |
0.6953 USDC |
0.7176 USDC |
0.7006 USDC |