Identifier on OKEx: RIO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-14 |
0.8091 USDC |
25,554.1574 |
0.8306 USDC |
0.7724 USDC |
0.8528 USDC |
0.7992 USDC |
| 2024-11-13 |
0.8728 USDC |
64,062.0573 |
0.9029 USDC |
0.8173 USDC |
0.9510 USDC |
0.8416 USDC |
| 2024-11-12 |
0.9420 USDC |
41,362.7659 |
1.0701 USDC |
0.8824 USDC |
1.0701 USDC |
0.9029 USDC |
| 2024-11-11 |
0.9722 USDC |
48,449.7037 |
0.9000 USDC |
0.8884 USDC |
1.0628 USDC |
1.0628 USDC |
| 2024-11-10 |
0.8500 USDC |
37,386.4313 |
0.7707 USDC |
0.7657 USDC |
0.9168 USDC |
0.8799 USDC |
| 2024-11-09 |
0.7631 USDC |
18,277.0669 |
0.7793 USDC |
0.7479 USDC |
0.7809 USDC |
0.7696 USDC |
| 2024-11-08 |
0.7409 USDC |
57,440.7743 |
0.7568 USDC |
0.7310 USDC |
0.7774 USDC |
0.7774 USDC |
| 2024-11-07 |
0.7502 USDC |
167,824.9119 |
0.7544 USDC |
0.7179 USDC |
0.7883 USDC |
0.7510 USDC |
| 2024-11-06 |
0.7586 USDC |
152,559.6258 |
0.6830 USDC |
0.6666 USDC |
0.8162 USDC |
0.7896 USDC |
| 2024-11-05 |
0.6561 USDC |
44,028.5304 |
0.6216 USDC |
0.6216 USDC |
0.6989 USDC |
0.6751 USDC |
| 2024-11-04 |
0.6363 USDC |
25,190.2212 |
0.6400 USDC |
0.6048 USDC |
0.6589 USDC |
0.6140 USDC |
| 2024-11-03 |
0.6550 USDC |
7,964.7490 |
0.6965 USDC |
0.6376 USDC |
0.6965 USDC |
0.6699 USDC |
| 2024-11-02 |
0.6941 USDC |
9,881.6866 |
0.6931 USDC |
0.6789 USDC |
0.7142 USDC |
0.7034 USDC |
| 2024-11-01 |
0.7211 USDC |
39,784.3404 |
0.7270 USDC |
0.6875 USDC |
0.7652 USDC |
0.6949 USDC |
| 2024-10-31 |
0.7295 USDC |
20,292.7058 |
0.7446 USDC |
0.6994 USDC |
0.7700 USDC |
0.7243 USDC |
| 2024-10-30 |
0.7649 USDC |
29,930.7015 |
0.8200 USDC |
0.7183 USDC |
0.8200 USDC |
0.7183 USDC |
| 2024-10-29 |
0.7403 USDC |
83,301.3752 |
0.6890 USDC |
0.6890 USDC |
0.8250 USDC |
0.8250 USDC |
| 2024-10-28 |
0.6356 USDC |
450,094.4255 |
0.7256 USDC |
0.5937 USDC |
0.7550 USDC |
0.6757 USDC |
| 2024-10-27 |
0.7322 USDC |
20,463.9742 |
0.7372 USDC |
0.7157 USDC |
0.7399 USDC |
0.7299 USDC |
| 2024-10-26 |
0.7405 USDC |
37,907.6861 |
0.7481 USDC |
0.7254 USDC |
0.7550 USDC |
0.7302 USDC |
| 2024-10-25 |
0.7701 USDC |
47,641.7783 |
0.8435 USDC |
0.7378 USDC |
0.8600 USDC |
0.7474 USDC |
| 2024-10-24 |
0.8453 USDC |
14,005.7359 |
0.8246 USDC |
0.8179 USDC |
0.8700 USDC |
0.8403 USDC |
| 2024-10-23 |
0.8379 USDC |
22,260.4703 |
0.8556 USDC |
0.8022 USDC |
0.8799 USDC |
0.8234 USDC |
| 2024-10-22 |
0.8604 USDC |
38,931.6518 |
0.8718 USDC |
0.8462 USDC |
0.9018 USDC |
0.8556 USDC |
| 2024-10-21 |
0.8885 USDC |
36,989.5095 |
0.9072 USDC |
0.8600 USDC |
0.9290 USDC |
0.8745 USDC |
| 2024-10-20 |
0.8378 USDC |
98,299.5026 |
0.7513 USDC |
0.7317 USDC |
0.9209 USDC |
0.9099 USDC |
| 2024-10-19 |
0.7460 USDC |
241,537.0446 |
0.7552 USDC |
0.7409 USDC |
0.7650 USDC |
0.7650 USDC |
| 2024-10-18 |
0.7528 USDC |
16,930.3341 |
0.7374 USDC |
0.7300 USDC |
0.7749 USDC |
0.7729 USDC |
| 2024-10-17 |
0.7719 USDC |
67,537.4354 |
0.7891 USDC |
0.7383 USDC |
0.8050 USDC |
0.7504 USDC |
| 2024-10-16 |
0.8237 USDC |
58,488.0052 |
0.8462 USDC |
0.7760 USDC |
0.8541 USDC |
0.7857 USDC |
| 2024-10-15 |
0.8515 USDC |
51,176.1396 |
0.8836 USDC |
0.8215 USDC |
0.8925 USDC |
0.8462 USDC |
| 2024-10-14 |
0.8045 USDC |
118,111.3969 |
0.8050 USDC |
0.7494 USDC |
0.9476 USDC |
0.8807 USDC |
| 2024-10-13 |
0.8035 USDC |
107,321.6871 |
0.9054 USDC |
0.7452 USDC |
0.9075 USDC |
0.8077 USDC |
| 2024-10-12 |
0.9175 USDC |
152,154.1908 |
1.1270 USDC |
0.7300 USDC |
1.1610 USDC |
0.9014 USDC |
| 2024-10-11 |
1.0822 USDC |
7,546.4384 |
1.0401 USDC |
1.0036 USDC |
1.1784 USDC |
1.1237 USDC |
| 2024-10-10 |
1.0220 USDC |
18,463.6342 |
1.0463 USDC |
0.9742 USDC |
1.1038 USDC |
1.0370 USDC |
| 2024-10-09 |
1.1015 USDC |
13,358.3853 |
1.1371 USDC |
1.0432 USDC |
1.1507 USDC |
1.0494 USDC |
| 2024-10-08 |
1.1707 USDC |
8,147.1069 |
1.1829 USDC |
1.1297 USDC |
1.2039 USDC |
1.1337 USDC |
| 2024-10-07 |
1.2395 USDC |
9,417.2200 |
1.2556 USDC |
1.2026 USDC |
1.2806 USDC |
1.2156 USDC |
| 2024-10-06 |
1.2206 USDC |
10,208.4785 |
1.1822 USDC |
1.1686 USDC |
1.2579 USDC |
1.1941 USDC |
| 2024-10-05 |
1.2144 USDC |
6,638.8154 |
1.2907 USDC |
1.1485 USDC |
1.2927 USDC |
1.1798 USDC |
| 2024-10-04 |
1.1968 USDC |
25,126.8365 |
1.1035 USDC |
1.0899 USDC |
1.3112 USDC |
1.2719 USDC |
| 2024-10-03 |
1.0896 USDC |
12,394.9989 |
1.1587 USDC |
1.0481 USDC |
1.1609 USDC |
1.1140 USDC |
| 2024-10-02 |
1.1463 USDC |
19,709.9124 |
1.1725 USDC |
1.1150 USDC |
1.2251 USDC |
1.1754 USDC |
| 2024-10-01 |
1.1633 USDC |
15,564.7072 |
1.2659 USDC |
1.1042 USDC |
1.3100 USDC |
1.1685 USDC |
| 2024-09-30 |
1.3185 USDC |
14,086.4945 |
1.3539 USDC |
1.2492 USDC |
1.3539 USDC |
1.2783 USDC |
| 2024-09-29 |
1.3621 USDC |
2,691.6398 |
1.3549 USDC |
1.3117 USDC |
1.3801 USDC |
1.3801 USDC |
| 2024-09-28 |
1.3830 USDC |
10,666.8119 |
1.3700 USDC |
1.2903 USDC |
1.4000 USDC |
1.3321 USDC |
| 2024-09-27 |
1.3619 USDC |
26,320.7415 |
1.1900 USDC |
1.1900 USDC |
1.4027 USDC |
1.3354 USDC |