Identifier on OKEx: W-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.2285 USDC |
17,741.7357 |
0.2281 USDC |
0.2200 USDC |
0.2331 USDC |
0.2200 USDC |
| 2025-01-25 |
0.2320 USDC |
36,949.2813 |
0.2241 USDC |
0.2241 USDC |
0.2338 USDC |
0.2269 USDC |
| 2025-01-24 |
0.2322 USDC |
1,690.5335 |
0.2300 USDC |
0.2273 USDC |
0.2339 USDC |
0.2273 USDC |
| 2025-01-23 |
0.2264 USDC |
45,182.9354 |
0.2241 USDC |
0.2205 USDC |
0.2301 USDC |
0.2277 USDC |
| 2025-01-22 |
0.2344 USDC |
62,820.7063 |
0.2377 USDC |
0.2319 USDC |
0.2377 USDC |
0.2337 USDC |
| 2025-01-21 |
0.2305 USDC |
16,417.7259 |
0.2242 USDC |
0.2240 USDC |
0.2371 USDC |
0.2371 USDC |
| 2025-01-20 |
0.2311 USDC |
45,580.1502 |
0.2283 USDC |
0.2200 USDC |
0.2454 USDC |
0.2337 USDC |
| 2025-01-19 |
0.2328 USDC |
132,729.9567 |
0.2582 USDC |
0.2265 USDC |
0.2582 USDC |
0.2291 USDC |
| 2025-01-18 |
0.2554 USDC |
81,308.6533 |
0.2726 USDC |
0.2500 USDC |
0.2726 USDC |
0.2560 USDC |
| 2025-01-17 |
0.2665 USDC |
72,224.7147 |
0.2634 USDC |
0.2634 USDC |
0.2721 USDC |
0.2698 USDC |
| 2025-01-16 |
0.2577 USDC |
31,485.8985 |
0.2600 USDC |
0.2523 USDC |
0.2632 USDC |
0.2567 USDC |
| 2025-01-15 |
0.2537 USDC |
69,672.8631 |
0.2468 USDC |
0.2427 USDC |
0.2625 USDC |
0.2625 USDC |
| 2025-01-14 |
0.2441 USDC |
15,536.7646 |
0.2441 USDC |
0.2426 USDC |
0.2469 USDC |
0.2469 USDC |
| 2025-01-13 |
0.2294 USDC |
92,971.7938 |
0.2557 USDC |
0.2239 USDC |
0.2557 USDC |
0.2397 USDC |
| 2025-01-12 |
0.2543 USDC |
6,208.9872 |
0.2538 USDC |
0.2503 USDC |
0.2562 USDC |
0.2503 USDC |
| 2025-01-11 |
0.2520 USDC |
16,665.3490 |
0.2534 USDC |
0.2509 USDC |
0.2541 USDC |
0.2514 USDC |
| 2025-01-10 |
0.2548 USDC |
12,716.4224 |
0.2593 USDC |
0.2463 USDC |
0.2618 USDC |
0.2549 USDC |
| 2025-01-09 |
0.2505 USDC |
9,994.9769 |
0.2613 USDC |
0.2483 USDC |
0.2613 USDC |
0.2507 USDC |
| 2025-01-08 |
0.2614 USDC |
36,248.8094 |
0.2680 USDC |
0.2498 USDC |
0.2680 USDC |
0.2625 USDC |
| 2025-01-07 |
0.2919 USDC |
37,517.2283 |
0.3007 USDC |
0.2719 USDC |
0.3026 USDC |
0.2719 USDC |
| 2025-01-06 |
0.3059 USDC |
7,041.2008 |
0.3039 USDC |
0.3039 USDC |
0.3144 USDC |
0.3041 USDC |
| 2025-01-05 |
0.3074 USDC |
5,144.1352 |
0.3080 USDC |
0.3037 USDC |
0.3100 USDC |
0.3082 USDC |
| 2025-01-04 |
0.3173 USDC |
321,819.6413 |
0.3178 USDC |
0.3073 USDC |
0.3180 USDC |
0.3118 USDC |
| 2025-01-03 |
0.3139 USDC |
15,103.5033 |
0.3041 USDC |
0.2980 USDC |
0.3210 USDC |
0.3178 USDC |
| 2025-01-02 |
0.3063 USDC |
42,644.5595 |
0.2895 USDC |
0.2895 USDC |
0.3128 USDC |
0.3035 USDC |
| 2025-01-01 |
0.2854 USDC |
10,634.0611 |
0.2857 USDC |
0.2750 USDC |
0.2927 USDC |
0.2904 USDC |
| 2024-12-31 |
0.2907 USDC |
41,532.1266 |
0.2907 USDC |
0.2775 USDC |
0.3016 USDC |
0.2883 USDC |
| 2024-12-30 |
0.2975 USDC |
39,581.9466 |
0.2902 USDC |
0.2902 USDC |
0.3101 USDC |
0.2920 USDC |
| 2024-12-29 |
0.2959 USDC |
7,032.2267 |
0.3087 USDC |
0.2844 USDC |
0.3087 USDC |
0.2897 USDC |
| 2024-12-28 |
0.2937 USDC |
34,790.9141 |
0.2925 USDC |
0.2850 USDC |
0.3005 USDC |
0.2990 USDC |
| 2024-12-27 |
0.3081 USDC |
60,296.4355 |
0.2880 USDC |
0.2860 USDC |
0.3235 USDC |
0.3036 USDC |
| 2024-12-26 |
0.2715 USDC |
22,565.6060 |
0.2947 USDC |
0.2685 USDC |
0.2947 USDC |
0.2685 USDC |
| 2024-12-25 |
0.2968 USDC |
34,228.1733 |
0.2934 USDC |
0.2885 USDC |
0.3031 USDC |
0.2885 USDC |
| 2024-12-24 |
0.2892 USDC |
16,622.0992 |
0.2915 USDC |
0.2799 USDC |
0.2959 USDC |
0.2959 USDC |
| 2024-12-23 |
0.2769 USDC |
27,406.8379 |
0.2523 USDC |
0.2523 USDC |
0.2917 USDC |
0.2899 USDC |
| 2024-12-22 |
0.2585 USDC |
140,328.3068 |
0.2598 USDC |
0.2523 USDC |
0.2680 USDC |
0.2600 USDC |
| 2024-12-21 |
0.2790 USDC |
147,747.7132 |
0.2820 USDC |
0.2581 USDC |
0.2981 USDC |
0.2610 USDC |
| 2024-12-20 |
0.2699 USDC |
125,158.6644 |
0.2710 USDC |
0.2372 USDC |
0.2858 USDC |
0.2793 USDC |
| 2024-12-19 |
0.2800 USDC |
160,524.5880 |
0.2913 USDC |
0.2578 USDC |
0.2985 USDC |
0.2674 USDC |
| 2024-12-18 |
0.3042 USDC |
62,775.2087 |
0.3117 USDC |
0.2849 USDC |
0.3135 USDC |
0.2952 USDC |
| 2024-12-17 |
0.3237 USDC |
33,572.3823 |
0.3291 USDC |
0.3125 USDC |
0.3345 USDC |
0.3125 USDC |
| 2024-12-16 |
0.3319 USDC |
80,662.4935 |
0.3585 USDC |
0.3241 USDC |
0.3623 USDC |
0.3326 USDC |
| 2024-12-15 |
0.3409 USDC |
49,680.1813 |
0.3339 USDC |
0.3141 USDC |
0.3565 USDC |
0.3565 USDC |
| 2024-12-14 |
0.3275 USDC |
24,853.8446 |
0.3279 USDC |
0.3131 USDC |
0.3354 USDC |
0.3328 USDC |
| 2024-12-13 |
0.3295 USDC |
31,989.4510 |
0.3300 USDC |
0.3227 USDC |
0.3334 USDC |
0.3231 USDC |
| 2024-12-12 |
0.3473 USDC |
61,608.0901 |
0.3478 USDC |
0.3291 USDC |
0.3571 USDC |
0.3311 USDC |
| 2024-12-11 |
0.3238 USDC |
55,202.4624 |
0.3138 USDC |
0.3028 USDC |
0.3473 USDC |
0.3473 USDC |
| 2024-12-10 |
0.3075 USDC |
163,280.9108 |
0.3130 USDC |
0.2865 USDC |
0.3232 USDC |
0.3165 USDC |
| 2024-12-09 |
0.3157 USDC |
538,979.4353 |
0.3872 USDC |
0.2647 USDC |
0.3872 USDC |
0.3178 USDC |
| 2024-12-08 |
0.3848 USDC |
69,220.6572 |
0.3910 USDC |
0.3764 USDC |
0.3957 USDC |
0.3866 USDC |