Crypto exchange OKEx
Market [unlinked] / USD Coin (USDC)
Identifier on OKEx: RIO-USDC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-05 | 1.3368 USDC | 31,066.7091 | 1.4624 USDC | 1.2919 USDC | 1.4624 USDC | 1.3232 USDC |
| 2024-12-04 | 1.5044 USDC | 26,553.6535 | 1.4144 USDC | 1.4124 USDC | 1.5776 USDC | 1.4624 USDC |
| 2024-12-03 | 1.4040 USDC | 53,789.0061 | 1.2272 USDC | 1.2272 USDC | 1.4672 USDC | 1.4192 USDC |
| 2024-12-02 | 1.2372 USDC | 24,071.7782 | 1.2032 USDC | 1.1264 USDC | 1.3136 USDC | 1.2320 USDC |
| 2024-12-01 | 1.2001 USDC | 14,463.0461 | 1.1984 USDC | 1.1552 USDC | 1.2416 USDC | 1.2032 USDC |
| 2024-11-30 | 1.2384 USDC | 25,243.2576 | 1.2080 USDC | 1.1888 USDC | 1.2848 USDC | 1.1888 USDC |
| 2024-11-29 | 1.1852 USDC | 40,270.6835 | 1.1252 USDC | 1.1021 USDC | 1.2533 USDC | 1.2080 USDC |
| 2024-11-28 | 1.1167 USDC | 39,591.4609 | 1.0544 USDC | 1.0208 USDC | 1.1911 USDC | 1.1221 USDC |
| 2024-11-27 | 1.0562 USDC | 86,616.7803 | 0.9727 USDC | 0.9481 USDC | 1.1579 USDC | 1.0592 USDC |
| 2024-11-26 | 0.8983 USDC | 45,523.4748 | 0.8992 USDC | 0.8528 USDC | 0.9757 USDC | 0.9680 USDC |
| 2024-11-25 | 0.8844 USDC | 37,556.5043 | 0.8528 USDC | 0.8144 USDC | 0.9392 USDC | 0.8992 USDC |
| 2024-11-24 | 0.8301 USDC | 38,059.7801 | 0.8670 USDC | 0.7906 USDC | 0.9160 USDC | 0.8528 USDC |
| 2024-11-23 | 0.7967 USDC | 47,651.4797 | 0.7176 USDC | 0.7176 USDC | 0.8740 USDC | 0.8740 USDC |
| 2024-11-22 | 0.7238 USDC | 17,414.1459 | 0.7428 USDC | 0.6937 USDC | 0.7900 USDC | 0.7130 USDC |
| 2024-11-21 | 0.7239 USDC | 25,645.5366 | 0.6258 USDC | 0.6258 USDC | 0.8395 USDC | 0.7359 USDC |
| 2024-11-20 | 0.6638 USDC | 16,544.5542 | 0.6763 USDC | 0.6206 USDC | 0.6854 USDC | 0.6458 USDC |
| 2024-11-19 | 0.6790 USDC | 42,638.5815 | 0.7190 USDC | 0.6413 USDC | 0.7358 USDC | 0.6772 USDC |
| 2024-11-18 | 0.7306 USDC | 57,504.6029 | 0.6945 USDC | 0.6945 USDC | 0.7761 USDC | 0.7180 USDC |
| 2024-11-17 | 0.7196 USDC | 60,461.2728 | 0.7676 USDC | 0.6936 USDC | 0.7756 USDC | 0.6960 USDC |
| 2024-11-16 | 0.7812 USDC | 43,015.5076 | 0.7622 USDC | 0.7609 USDC | 0.8459 USDC | 0.7724 USDC |
| 2024-11-15 | 0.7851 USDC | 11,034.9206 | 0.8201 USDC | 0.7494 USDC | 0.8325 USDC | 0.7757 USDC |
| 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 |
12