Identifier on OKEx: RIO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |