Identifier on OKEx: POL-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-29 |
0.3317 USDC |
202,997.4800 |
0.3248 USDC |
0.3238 USDC |
0.3385 USDC |
0.3346 USDC |
| 2024-10-28 |
0.3205 USDC |
281,985.5900 |
0.3296 USDC |
0.3127 USDC |
0.3296 USDC |
0.3251 USDC |
| 2024-10-27 |
0.3283 USDC |
41,694.9100 |
0.3281 USDC |
0.3256 USDC |
0.3312 USDC |
0.3300 USDC |
| 2024-10-26 |
0.3244 USDC |
61,842.5200 |
0.3200 USDC |
0.3193 USDC |
0.3286 USDC |
0.3285 USDC |
| 2024-10-25 |
0.3413 USDC |
309,031.7700 |
0.3556 USDC |
0.3078 USDC |
0.3556 USDC |
0.3220 USDC |
| 2024-10-24 |
0.3558 USDC |
94,612.8000 |
0.3551 USDC |
0.3524 USDC |
0.3586 USDC |
0.3555 USDC |
| 2024-10-23 |
0.3552 USDC |
108,187.6100 |
0.3647 USDC |
0.3460 USDC |
0.3651 USDC |
0.3553 USDC |
| 2024-10-22 |
0.3683 USDC |
82,765.9700 |
0.3712 USDC |
0.3634 USDC |
0.3740 USDC |
0.3660 USDC |
| 2024-10-21 |
0.3748 USDC |
116,883.4400 |
0.3846 USDC |
0.3689 USDC |
0.3877 USDC |
0.3720 USDC |
| 2024-10-20 |
0.3786 USDC |
119,013.1400 |
0.3700 USDC |
0.3687 USDC |
0.3854 USDC |
0.3854 USDC |
| 2024-10-19 |
0.3733 USDC |
35,240.5600 |
0.3700 USDC |
0.3700 USDC |
0.3769 USDC |
0.3716 USDC |
| 2024-10-18 |
0.3675 USDC |
72,513.3700 |
0.3651 USDC |
0.3644 USDC |
0.3700 USDC |
0.3697 USDC |
| 2024-10-17 |
0.3659 USDC |
46,938.6600 |
0.3725 USDC |
0.3611 USDC |
0.3736 USDC |
0.3651 USDC |
| 2024-10-16 |
0.3699 USDC |
67,221.0000 |
0.3701 USDC |
0.3671 USDC |
0.3740 USDC |
0.3728 USDC |
| 2024-10-15 |
0.3722 USDC |
137,785.7800 |
0.3766 USDC |
0.3620 USDC |
0.3785 USDC |
0.3702 USDC |
| 2024-10-14 |
0.3732 USDC |
338,819.0900 |
0.3649 USDC |
0.3634 USDC |
0.3770 USDC |
0.3758 USDC |
| 2024-10-13 |
0.3667 USDC |
137,104.4800 |
0.3718 USDC |
0.3617 USDC |
0.3718 USDC |
0.3660 USDC |
| 2024-10-12 |
0.3730 USDC |
100,489.9600 |
0.3736 USDC |
0.3708 USDC |
0.3757 USDC |
0.3718 USDC |
| 2024-10-11 |
0.3715 USDC |
59,665.8300 |
0.3683 USDC |
0.3670 USDC |
0.3749 USDC |
0.3733 USDC |
| 2024-10-10 |
0.3663 USDC |
103,985.6300 |
0.3671 USDC |
0.3609 USDC |
0.3691 USDC |
0.3680 USDC |
| 2024-10-09 |
0.3702 USDC |
74,631.9100 |
0.3757 USDC |
0.3616 USDC |
0.3805 USDC |
0.3673 USDC |
| 2024-10-08 |
0.3747 USDC |
135,801.0100 |
0.3754 USDC |
0.3709 USDC |
0.3794 USDC |
0.3765 USDC |
| 2024-10-07 |
0.3842 USDC |
91,075.2300 |
0.3840 USDC |
0.3736 USDC |
0.3896 USDC |
0.3740 USDC |
| 2024-10-06 |
0.3814 USDC |
24,496.2000 |
0.3792 USDC |
0.3780 USDC |
0.3850 USDC |
0.3820 USDC |
| 2024-10-05 |
0.3809 USDC |
32,916.7000 |
0.3844 USDC |
0.3764 USDC |
0.3854 USDC |
0.3767 USDC |
| 2024-10-04 |
0.3789 USDC |
94,266.1500 |
0.3769 USDC |
0.3753 USDC |
0.3860 USDC |
0.3840 USDC |
| 2024-10-03 |
0.3726 USDC |
119,515.9400 |
0.3735 USDC |
0.3660 USDC |
0.3786 USDC |
0.3753 USDC |
| 2024-10-02 |
0.3802 USDC |
175,227.3700 |
0.3749 USDC |
0.3680 USDC |
0.3871 USDC |
0.3743 USDC |
| 2024-10-01 |
0.3866 USDC |
224,924.9500 |
0.3967 USDC |
0.3668 USDC |
0.4048 USDC |
0.3757 USDC |
| 2024-09-30 |
0.4079 USDC |
164,144.2900 |
0.4200 USDC |
0.3947 USDC |
0.4200 USDC |
0.3947 USDC |
| 2024-09-29 |
0.4206 USDC |
109,921.6900 |
0.4242 USDC |
0.4141 USDC |
0.4260 USDC |
0.4209 USDC |
| 2024-09-28 |
0.4273 USDC |
127,611.6300 |
0.4339 USDC |
0.4177 USDC |
0.4377 USDC |
0.4226 USDC |
| 2024-09-27 |
0.4320 USDC |
262,683.3000 |
0.4254 USDC |
0.4239 USDC |
0.4381 USDC |
0.4336 USDC |
| 2024-09-26 |
0.4220 USDC |
333,579.1500 |
0.4110 USDC |
0.4030 USDC |
0.4323 USDC |
0.4251 USDC |
| 2024-09-25 |
0.4115 USDC |
124,157.3400 |
0.4102 USDC |
0.4050 USDC |
0.4190 USDC |
0.4090 USDC |
| 2024-09-24 |
0.4064 USDC |
140,197.7600 |
0.4061 USDC |
0.3993 USDC |
0.4096 USDC |
0.4093 USDC |
| 2024-09-23 |
0.4039 USDC |
98,163.4800 |
0.3999 USDC |
0.3950 USDC |
0.4078 USDC |
0.4061 USDC |
| 2024-09-22 |
0.4022 USDC |
90,037.5900 |
0.4095 USDC |
0.3930 USDC |
0.4104 USDC |
0.4012 USDC |
| 2024-09-21 |
0.4039 USDC |
72,623.3100 |
0.3989 USDC |
0.3966 USDC |
0.4112 USDC |
0.4112 USDC |
| 2024-09-20 |
0.4009 USDC |
191,237.7200 |
0.3995 USDC |
0.3937 USDC |
0.4096 USDC |
0.4013 USDC |
| 2024-09-19 |
0.3965 USDC |
86,542.8700 |
0.3909 USDC |
0.3900 USDC |
0.4019 USDC |
0.3992 USDC |
| 2024-09-18 |
0.3798 USDC |
47,040.1600 |
0.3809 USDC |
0.3730 USDC |
0.3900 USDC |
0.3900 USDC |
| 2024-09-17 |
0.3841 USDC |
111,546.3500 |
0.3765 USDC |
0.3750 USDC |
0.3901 USDC |
0.3805 USDC |
| 2024-09-16 |
0.3801 USDC |
230,117.0700 |
0.3913 USDC |
0.3725 USDC |
0.3923 USDC |
0.3761 USDC |
| 2024-09-15 |
0.3996 USDC |
161,650.5800 |
0.4037 USDC |
0.3874 USDC |
0.4079 USDC |
0.3904 USDC |
| 2024-09-14 |
0.4103 USDC |
412,731.3200 |
0.4090 USDC |
0.3979 USDC |
0.4235 USDC |
0.4064 USDC |
| 2024-09-13 |
0.4137 USDC |
625,698.7500 |
0.3795 USDC |
0.3753 USDC |
0.4458 USDC |
0.4108 USDC |
| 2024-09-12 |
0.3778 USDC |
795,331.0900 |
0.3739 USDC |
0.3710 USDC |
0.3818 USDC |
0.3795 USDC |
| 2024-09-11 |
0.3750 USDC |
627,093.4000 |
0.3880 USDC |
0.3673 USDC |
0.3880 USDC |
0.3739 USDC |
| 2024-09-10 |
0.3805 USDC |
301,894.3100 |
0.3825 USDC |
0.3769 USDC |
0.3888 USDC |
0.3875 USDC |