Identifier on OKEx: RIO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.6654 USDC |
6,563.9429 |
0.6543 USDC |
0.6420 USDC |
0.7073 USDC |
0.6696 USDC |
| 2025-01-23 |
0.6450 USDC |
20,082.0190 |
0.6951 USDC |
0.6198 USDC |
0.7054 USDC |
0.6447 USDC |
| 2025-01-22 |
0.6807 USDC |
7,087.3949 |
0.6931 USDC |
0.6689 USDC |
0.6974 USDC |
0.6816 USDC |
| 2025-01-21 |
0.6951 USDC |
1,351.1774 |
0.6937 USDC |
0.6912 USDC |
0.7409 USDC |
0.7027 USDC |
| 2025-01-20 |
0.7366 USDC |
15,739.3144 |
0.6997 USDC |
0.6748 USDC |
0.7909 USDC |
0.7223 USDC |
| 2025-01-19 |
0.7415 USDC |
15,199.7291 |
0.8048 USDC |
0.6736 USDC |
0.8144 USDC |
0.6920 USDC |
| 2025-01-18 |
0.8152 USDC |
14,107.6491 |
0.9152 USDC |
0.7735 USDC |
0.9296 USDC |
0.7861 USDC |
| 2025-01-17 |
0.8916 USDC |
10,370.1038 |
0.8096 USDC |
0.8096 USDC |
0.9488 USDC |
0.9093 USDC |
| 2025-01-16 |
0.8060 USDC |
5,994.1113 |
0.8336 USDC |
0.7692 USDC |
0.8336 USDC |
0.8048 USDC |
| 2025-01-15 |
0.7985 USDC |
3,546.1903 |
0.7781 USDC |
0.7593 USDC |
0.8480 USDC |
0.8384 USDC |
| 2025-01-14 |
0.7741 USDC |
9,096.4823 |
0.7400 USDC |
0.7250 USDC |
0.8000 USDC |
0.7842 USDC |
| 2025-01-13 |
0.6841 USDC |
25,559.8604 |
0.7801 USDC |
0.6405 USDC |
0.8006 USDC |
0.7450 USDC |
| 2025-01-12 |
0.7563 USDC |
7,436.0829 |
0.7765 USDC |
0.7359 USDC |
0.7828 USDC |
0.7703 USDC |
| 2025-01-11 |
0.7734 USDC |
4,036.8046 |
0.7755 USDC |
0.7596 USDC |
0.7839 USDC |
0.7756 USDC |
| 2025-01-10 |
0.7839 USDC |
5,218.0631 |
0.7938 USDC |
0.7683 USDC |
0.7994 USDC |
0.7794 USDC |
| 2025-01-09 |
0.7840 USDC |
7,638.1751 |
0.8096 USDC |
0.7570 USDC |
0.8144 USDC |
0.7665 USDC |
| 2025-01-08 |
0.8217 USDC |
32,899.0442 |
0.8541 USDC |
0.7590 USDC |
0.8663 USDC |
0.8144 USDC |
| 2025-01-07 |
0.8774 USDC |
27,049.1243 |
0.9056 USDC |
0.8505 USDC |
0.9248 USDC |
0.8541 USDC |
| 2025-01-06 |
0.9090 USDC |
14,966.8588 |
0.9056 USDC |
0.8900 USDC |
0.9350 USDC |
0.9056 USDC |
| 2025-01-05 |
0.9146 USDC |
13,285.1118 |
0.9632 USDC |
0.8954 USDC |
0.9680 USDC |
0.9107 USDC |
| 2025-01-04 |
0.9829 USDC |
5,047.5038 |
1.0112 USDC |
0.9536 USDC |
1.0189 USDC |
0.9600 USDC |
| 2025-01-03 |
0.9556 USDC |
25,546.5396 |
0.9104 USDC |
0.8768 USDC |
1.0214 USDC |
1.0150 USDC |
| 2025-01-02 |
0.9178 USDC |
25,957.6592 |
0.8672 USDC |
0.8672 USDC |
0.9481 USDC |
0.9160 USDC |
| 2025-01-01 |
0.8518 USDC |
6,913.6749 |
0.8576 USDC |
0.8288 USDC |
0.8769 USDC |
0.8624 USDC |
| 2024-12-31 |
0.8750 USDC |
5,434.3730 |
0.8912 USDC |
0.8500 USDC |
0.9056 USDC |
0.8624 USDC |
| 2024-12-30 |
0.8922 USDC |
9,023.9069 |
0.9008 USDC |
0.8601 USDC |
0.9161 USDC |
0.8960 USDC |
| 2024-12-29 |
0.9365 USDC |
4,199.9182 |
0.9680 USDC |
0.9008 USDC |
0.9680 USDC |
0.9056 USDC |
| 2024-12-28 |
0.9744 USDC |
11,216.6981 |
0.9728 USDC |
0.9632 USDC |
0.9887 USDC |
0.9632 USDC |
| 2024-12-27 |
0.9738 USDC |
10,506.8064 |
0.9775 USDC |
0.9392 USDC |
1.0202 USDC |
0.9680 USDC |
| 2024-12-26 |
0.9630 USDC |
21,311.9331 |
1.0640 USDC |
0.9426 USDC |
1.0688 USDC |
0.9728 USDC |
| 2024-12-25 |
1.0157 USDC |
12,766.8106 |
0.9968 USDC |
0.9776 USDC |
1.0688 USDC |
1.0592 USDC |
| 2024-12-24 |
0.9672 USDC |
15,356.9519 |
0.9152 USDC |
0.8768 USDC |
1.0112 USDC |
1.0000 USDC |
| 2024-12-23 |
0.8671 USDC |
10,853.4993 |
0.8576 USDC |
0.8096 USDC |
0.9392 USDC |
0.9200 USDC |
| 2024-12-22 |
0.8656 USDC |
6,582.6616 |
0.8720 USDC |
0.8384 USDC |
0.8925 USDC |
0.8575 USDC |
| 2024-12-21 |
0.9271 USDC |
8,705.3530 |
0.9605 USDC |
0.8624 USDC |
0.9939 USDC |
0.8672 USDC |
| 2024-12-20 |
0.8176 USDC |
24,108.8641 |
0.9344 USDC |
0.7500 USDC |
0.9872 USDC |
0.9632 USDC |
| 2024-12-19 |
0.9430 USDC |
32,359.2488 |
0.9776 USDC |
0.8685 USDC |
1.0271 USDC |
0.9392 USDC |
| 2024-12-18 |
1.0222 USDC |
10,859.5962 |
1.1072 USDC |
0.9700 USDC |
1.1168 USDC |
0.9700 USDC |
| 2024-12-17 |
1.1345 USDC |
9,064.7989 |
1.2032 USDC |
1.0976 USDC |
1.2032 USDC |
1.1024 USDC |
| 2024-12-16 |
1.2120 USDC |
25,227.2220 |
1.1840 USDC |
1.1360 USDC |
1.2800 USDC |
1.2080 USDC |
| 2024-12-15 |
1.1653 USDC |
3,533.0746 |
1.1312 USDC |
1.1264 USDC |
1.2032 USDC |
1.1840 USDC |
| 2024-12-14 |
1.1359 USDC |
8,659.5814 |
1.2032 USDC |
1.1168 USDC |
1.2095 USDC |
1.1222 USDC |
| 2024-12-13 |
1.2057 USDC |
7,656.8032 |
1.2460 USDC |
1.1840 USDC |
1.2493 USDC |
1.1984 USDC |
| 2024-12-12 |
1.2330 USDC |
10,191.9211 |
1.2560 USDC |
1.1862 USDC |
1.2761 USDC |
1.2416 USDC |
| 2024-12-11 |
1.1782 USDC |
17,685.6877 |
1.1504 USDC |
1.1108 USDC |
1.2608 USDC |
1.2608 USDC |
| 2024-12-10 |
1.1263 USDC |
35,683.3903 |
1.1840 USDC |
1.0492 USDC |
1.2320 USDC |
1.1504 USDC |
| 2024-12-09 |
1.1972 USDC |
18,809.4935 |
1.3328 USDC |
1.1120 USDC |
1.3328 USDC |
1.1932 USDC |
| 2024-12-08 |
1.3354 USDC |
6,395.9534 |
1.3472 USDC |
1.3034 USDC |
1.3673 USDC |
1.3376 USDC |
| 2024-12-07 |
1.3920 USDC |
23,700.9698 |
1.4816 USDC |
1.3472 USDC |
1.4864 USDC |
1.3496 USDC |
| 2024-12-06 |
1.3943 USDC |
23,985.2761 |
1.3184 USDC |
1.2704 USDC |
1.5000 USDC |
1.4864 USDC |