Identifier on OKEx: POL-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
0.6963 USDC |
403,947.0800 |
0.6790 USDC |
0.6597 USDC |
0.7261 USDC |
0.7143 USDC |
| 2024-12-05 |
0.6967 USDC |
693,360.9400 |
0.7070 USDC |
0.6633 USDC |
0.7233 USDC |
0.6811 USDC |
| 2024-12-04 |
0.7249 USDC |
806,891.5700 |
0.7035 USDC |
0.6989 USDC |
0.7511 USDC |
0.7098 USDC |
| 2024-12-03 |
0.7036 USDC |
1,171,618.8900 |
0.6569 USDC |
0.6433 USDC |
0.7664 USDC |
0.7018 USDC |
| 2024-12-02 |
0.6125 USDC |
1,012,713.0400 |
0.6047 USDC |
0.5711 USDC |
0.6575 USDC |
0.6571 USDC |
| 2024-12-01 |
0.5955 USDC |
302,226.0100 |
0.5966 USDC |
0.5790 USDC |
0.6129 USDC |
0.6033 USDC |
| 2024-11-30 |
0.5964 USDC |
415,590.7700 |
0.5836 USDC |
0.5734 USDC |
0.6203 USDC |
0.5974 USDC |
| 2024-11-29 |
0.5698 USDC |
281,689.9200 |
0.5633 USDC |
0.5572 USDC |
0.5877 USDC |
0.5835 USDC |
| 2024-11-28 |
0.5616 USDC |
332,398.7000 |
0.5814 USDC |
0.5477 USDC |
0.5814 USDC |
0.5647 USDC |
| 2024-11-27 |
0.5531 USDC |
556,353.2700 |
0.5266 USDC |
0.5160 USDC |
0.5847 USDC |
0.5808 USDC |
| 2024-11-26 |
0.5262 USDC |
638,620.3500 |
0.5469 USDC |
0.4952 USDC |
0.5630 USDC |
0.5281 USDC |
| 2024-11-25 |
0.5732 USDC |
1,014,376.0300 |
0.5763 USDC |
0.5411 USDC |
0.6196 USDC |
0.5473 USDC |
| 2024-11-24 |
0.5654 USDC |
1,022,723.7300 |
0.5707 USDC |
0.5232 USDC |
0.6020 USDC |
0.5760 USDC |
| 2024-11-23 |
0.5597 USDC |
929,776.6600 |
0.4956 USDC |
0.4902 USDC |
0.6135 USDC |
0.5715 USDC |
| 2024-11-22 |
0.4644 USDC |
779,392.9000 |
0.4571 USDC |
0.4473 USDC |
0.4938 USDC |
0.4938 USDC |
| 2024-11-21 |
0.4409 USDC |
360,387.9900 |
0.4322 USDC |
0.4180 USDC |
0.4600 USDC |
0.4546 USDC |
| 2024-11-20 |
0.4398 USDC |
429,237.5700 |
0.4332 USDC |
0.4218 USDC |
0.4640 USDC |
0.4312 USDC |
| 2024-11-19 |
0.4358 USDC |
372,247.5600 |
0.4589 USDC |
0.4252 USDC |
0.4589 USDC |
0.4329 USDC |
| 2024-11-18 |
0.4335 USDC |
415,945.8300 |
0.3978 USDC |
0.3964 USDC |
0.4714 USDC |
0.4580 USDC |
| 2024-11-17 |
0.4190 USDC |
472,349.7900 |
0.4248 USDC |
0.3920 USDC |
0.4424 USDC |
0.3993 USDC |
| 2024-11-16 |
0.4108 USDC |
685,910.2100 |
0.3707 USDC |
0.3697 USDC |
0.4392 USDC |
0.4249 USDC |
| 2024-11-15 |
0.3619 USDC |
263,654.8300 |
0.3585 USDC |
0.3498 USDC |
0.3752 USDC |
0.3711 USDC |
| 2024-11-14 |
0.3708 USDC |
517,257.9900 |
0.3752 USDC |
0.3536 USDC |
0.3835 USDC |
0.3584 USDC |
| 2024-11-13 |
0.3798 USDC |
515,728.3000 |
0.4022 USDC |
0.3609 USDC |
0.4039 USDC |
0.3762 USDC |
| 2024-11-12 |
0.4137 USDC |
414,859.1700 |
0.4290 USDC |
0.3820 USDC |
0.4473 USDC |
0.4007 USDC |
| 2024-11-11 |
0.4172 USDC |
666,067.3600 |
0.4074 USDC |
0.3978 USDC |
0.4298 USDC |
0.4289 USDC |
| 2024-11-10 |
0.4092 USDC |
464,016.1700 |
0.3841 USDC |
0.3821 USDC |
0.4258 USDC |
0.4061 USDC |
| 2024-11-09 |
0.3826 USDC |
218,771.5900 |
0.3927 USDC |
0.3738 USDC |
0.3971 USDC |
0.3846 USDC |
| 2024-11-08 |
0.3780 USDC |
319,901.0400 |
0.3472 USDC |
0.3396 USDC |
0.4067 USDC |
0.3927 USDC |
| 2024-11-07 |
0.3424 USDC |
548,297.1300 |
0.3338 USDC |
0.3329 USDC |
0.3512 USDC |
0.3437 USDC |
| 2024-11-06 |
0.3238 USDC |
447,846.7300 |
0.3048 USDC |
0.3048 USDC |
0.3366 USDC |
0.3355 USDC |
| 2024-11-05 |
0.3010 USDC |
66,578.5200 |
0.2940 USDC |
0.2933 USDC |
0.3071 USDC |
0.3031 USDC |
| 2024-11-04 |
0.2964 USDC |
77,107.4300 |
0.2999 USDC |
0.2863 USDC |
0.3028 USDC |
0.2899 USDC |
| 2024-11-03 |
0.3019 USDC |
64,673.6700 |
0.3134 USDC |
0.2942 USDC |
0.3140 USDC |
0.3009 USDC |
| 2024-11-02 |
0.3158 USDC |
46,399.2600 |
0.3191 USDC |
0.3110 USDC |
0.3203 USDC |
0.3127 USDC |
| 2024-11-01 |
0.3177 USDC |
131,214.6900 |
0.3206 USDC |
0.3123 USDC |
0.3247 USDC |
0.3180 USDC |
| 2024-10-31 |
0.3245 USDC |
190,912.0100 |
0.3327 USDC |
0.3152 USDC |
0.3331 USDC |
0.3214 USDC |
| 2024-10-30 |
0.3325 USDC |
97,189.8400 |
0.3344 USDC |
0.3286 USDC |
0.3363 USDC |
0.3321 USDC |
| 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 |