Identifier on OKEx: W-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-13 |
0.2398 USDC |
183,686.1217 |
0.2504 USDC |
0.2270 USDC |
0.2548 USDC |
0.2425 USDC |
| 2024-11-12 |
0.2689 USDC |
116,888.8923 |
0.2724 USDC |
0.2447 USDC |
0.2850 USDC |
0.2544 USDC |
| 2024-11-11 |
0.2757 USDC |
237,446.8425 |
0.2713 USDC |
0.2635 USDC |
0.2829 USDC |
0.2813 USDC |
| 2024-11-10 |
0.2638 USDC |
91,322.8237 |
0.2563 USDC |
0.2550 USDC |
0.2739 USDC |
0.2583 USDC |
| 2024-11-09 |
0.2549 USDC |
185,242.9461 |
0.2427 USDC |
0.2421 USDC |
0.2745 USDC |
0.2607 USDC |
| 2024-11-08 |
0.2402 USDC |
12,099.4152 |
0.2453 USDC |
0.2332 USDC |
0.2493 USDC |
0.2332 USDC |
| 2024-11-07 |
0.2420 USDC |
36,331.2818 |
0.2351 USDC |
0.2337 USDC |
0.2460 USDC |
0.2425 USDC |
| 2024-11-06 |
0.2181 USDC |
76,294.5576 |
0.2082 USDC |
0.2082 USDC |
0.2373 USDC |
0.2357 USDC |
| 2024-11-05 |
0.2059 USDC |
53,670.6964 |
0.2001 USDC |
0.2001 USDC |
0.2106 USDC |
0.2070 USDC |
| 2024-11-04 |
0.2060 USDC |
26,981.7813 |
0.2105 USDC |
0.1959 USDC |
0.2105 USDC |
0.1959 USDC |
| 2024-11-03 |
0.2091 USDC |
62,340.6638 |
0.2253 USDC |
0.2020 USDC |
0.2253 USDC |
0.2113 USDC |
| 2024-11-02 |
0.2209 USDC |
31,773.5485 |
0.2141 USDC |
0.2141 USDC |
0.2244 USDC |
0.2190 USDC |
| 2024-11-01 |
0.2177 USDC |
54,582.9313 |
0.2255 USDC |
0.2139 USDC |
0.2255 USDC |
0.2148 USDC |
| 2024-10-31 |
0.2287 USDC |
46,843.2781 |
0.2359 USDC |
0.2223 USDC |
0.2359 USDC |
0.2236 USDC |
| 2024-10-30 |
0.2410 USDC |
56,226.3775 |
0.2397 USDC |
0.2384 USDC |
0.2449 USDC |
0.2409 USDC |
| 2024-10-29 |
0.2470 USDC |
41,569.1818 |
0.2435 USDC |
0.2402 USDC |
0.2573 USDC |
0.2466 USDC |
| 2024-10-28 |
0.2342 USDC |
141,944.3050 |
0.2350 USDC |
0.2283 USDC |
0.2377 USDC |
0.2367 USDC |
| 2024-10-27 |
0.2442 USDC |
54,903.4312 |
0.2433 USDC |
0.2400 USDC |
0.2450 USDC |
0.2421 USDC |
| 2024-10-26 |
0.2409 USDC |
7,566.8872 |
0.2367 USDC |
0.2367 USDC |
0.2431 USDC |
0.2391 USDC |
| 2024-10-25 |
0.2619 USDC |
41,992.0131 |
0.2777 USDC |
0.2306 USDC |
0.2777 USDC |
0.2306 USDC |
| 2024-10-24 |
0.2756 USDC |
13,923.1740 |
0.2720 USDC |
0.2720 USDC |
0.2802 USDC |
0.2732 USDC |
| 2024-10-23 |
0.2730 USDC |
49,210.5973 |
0.2850 USDC |
0.2638 USDC |
0.2850 USDC |
0.2689 USDC |
| 2024-10-22 |
0.2806 USDC |
43,413.8774 |
0.2821 USDC |
0.2774 USDC |
0.2846 USDC |
0.2810 USDC |
| 2024-10-21 |
0.2947 USDC |
92,280.7951 |
0.3044 USDC |
0.2848 USDC |
0.3065 USDC |
0.2866 USDC |
| 2024-10-20 |
0.2975 USDC |
33,193.8792 |
0.2866 USDC |
0.2858 USDC |
0.3013 USDC |
0.3013 USDC |
| 2024-10-19 |
0.2911 USDC |
62,346.5777 |
0.2906 USDC |
0.2859 USDC |
0.2930 USDC |
0.2883 USDC |
| 2024-10-18 |
0.2875 USDC |
3,572.5658 |
0.2874 USDC |
0.2869 USDC |
0.2895 USDC |
0.2869 USDC |
| 2024-10-17 |
0.2899 USDC |
26,855.5602 |
0.2983 USDC |
0.2822 USDC |
0.2983 USDC |
0.2874 USDC |
| 2024-10-16 |
0.2984 USDC |
17,425.3502 |
0.2985 USDC |
0.2936 USDC |
0.3005 USDC |
0.2943 USDC |
| 2024-10-15 |
0.3122 USDC |
61,455.3872 |
0.3254 USDC |
0.3012 USDC |
0.3254 USDC |
0.3055 USDC |
| 2024-10-14 |
0.3224 USDC |
63,333.7643 |
0.3057 USDC |
0.3057 USDC |
0.3314 USDC |
0.3274 USDC |
| 2024-10-13 |
0.3040 USDC |
40,191.8791 |
0.3182 USDC |
0.3015 USDC |
0.3182 USDC |
0.3051 USDC |
| 2024-10-12 |
0.3185 USDC |
35,448.0701 |
0.3099 USDC |
0.3099 USDC |
0.3222 USDC |
0.3199 USDC |
| 2024-10-11 |
0.3057 USDC |
23,881.6789 |
0.2978 USDC |
0.2975 USDC |
0.3158 USDC |
0.3158 USDC |
| 2024-10-10 |
0.2992 USDC |
32,284.5652 |
0.3010 USDC |
0.2917 USDC |
0.3051 USDC |
0.2958 USDC |
| 2024-10-09 |
0.3041 USDC |
17,220.4025 |
0.3081 USDC |
0.2991 USDC |
0.3115 USDC |
0.3009 USDC |
| 2024-10-08 |
0.3185 USDC |
28,156.2378 |
0.3235 USDC |
0.3110 USDC |
0.3250 USDC |
0.3110 USDC |
| 2024-10-07 |
0.3335 USDC |
32,064.0415 |
0.3470 USDC |
0.3226 USDC |
0.3573 USDC |
0.3256 USDC |
| 2024-10-06 |
0.3434 USDC |
25,094.0202 |
0.3446 USDC |
0.3340 USDC |
0.3454 USDC |
0.3422 USDC |
| 2024-10-05 |
0.3489 USDC |
64,127.6409 |
0.3318 USDC |
0.3318 USDC |
0.3643 USDC |
0.3398 USDC |
| 2024-10-04 |
0.3222 USDC |
46,523.0326 |
0.3241 USDC |
0.3163 USDC |
0.3378 USDC |
0.3270 USDC |
| 2024-10-03 |
0.3307 USDC |
48,986.3081 |
0.3418 USDC |
0.3094 USDC |
0.3546 USDC |
0.3161 USDC |
| 2024-10-02 |
0.3684 USDC |
472,013.0323 |
0.3149 USDC |
0.3149 USDC |
0.4100 USDC |
0.3373 USDC |
| 2024-10-01 |
0.3032 USDC |
77,409.5970 |
0.3005 USDC |
0.2818 USDC |
0.3128 USDC |
0.3047 USDC |
| 2024-09-30 |
0.3052 USDC |
22,754.0150 |
0.3150 USDC |
0.2925 USDC |
0.3150 USDC |
0.2925 USDC |
| 2024-09-29 |
0.3072 USDC |
20,800.3901 |
0.3001 USDC |
0.2985 USDC |
0.3196 USDC |
0.3122 USDC |
| 2024-09-28 |
0.3048 USDC |
17,150.6536 |
0.3400 USDC |
0.2959 USDC |
0.3400 USDC |
0.2965 USDC |
| 2024-09-27 |
0.3161 USDC |
40,849.9810 |
0.2961 USDC |
0.2961 USDC |
0.3399 USDC |
0.3254 USDC |
| 2024-09-26 |
0.2888 USDC |
69,963.9947 |
0.2633 USDC |
0.2628 USDC |
0.3062 USDC |
0.2931 USDC |
| 2024-09-25 |
0.2549 USDC |
15,118.0014 |
0.2622 USDC |
0.2489 USDC |
0.2622 USDC |
0.2543 USDC |