Identifier on OKEx: W-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.3435 USDC |
287,222.8055 |
0.3429 USDC |
0.3184 USDC |
0.3718 USDC |
0.3636 USDC |
| 2024-12-02 |
0.3269 USDC |
233,452.5634 |
0.3412 USDC |
0.3090 USDC |
0.3447 USDC |
0.3410 USDC |
| 2024-12-01 |
0.3491 USDC |
265,174.2717 |
0.3176 USDC |
0.3176 USDC |
0.3724 USDC |
0.3442 USDC |
| 2024-11-30 |
0.3170 USDC |
99,589.4731 |
0.3024 USDC |
0.3019 USDC |
0.3334 USDC |
0.3279 USDC |
| 2024-11-29 |
0.3024 USDC |
96,645.8598 |
0.3054 USDC |
0.2968 USDC |
0.3129 USDC |
0.3114 USDC |
| 2024-11-28 |
0.2994 USDC |
89,053.1383 |
0.2981 USDC |
0.2922 USDC |
0.3086 USDC |
0.3061 USDC |
| 2024-11-27 |
0.2943 USDC |
195,146.0177 |
0.2669 USDC |
0.2669 USDC |
0.3054 USDC |
0.2991 USDC |
| 2024-11-26 |
0.2655 USDC |
45,785.1315 |
0.2781 USDC |
0.2545 USDC |
0.2841 USDC |
0.2674 USDC |
| 2024-11-25 |
0.2790 USDC |
47,647.2912 |
0.2748 USDC |
0.2734 USDC |
0.2854 USDC |
0.2746 USDC |
| 2024-11-24 |
0.2691 USDC |
153,048.9742 |
0.2677 USDC |
0.2419 USDC |
0.2875 USDC |
0.2875 USDC |
| 2024-11-23 |
0.2586 USDC |
156,651.9941 |
0.2452 USDC |
0.2447 USDC |
0.2744 USDC |
0.2668 USDC |
| 2024-11-22 |
0.2335 USDC |
147,273.4844 |
0.2392 USDC |
0.2248 USDC |
0.2443 USDC |
0.2443 USDC |
| 2024-11-21 |
0.2331 USDC |
70,867.3804 |
0.2215 USDC |
0.2122 USDC |
0.2398 USDC |
0.2355 USDC |
| 2024-11-20 |
0.2281 USDC |
56,354.5235 |
0.2423 USDC |
0.2181 USDC |
0.2423 USDC |
0.2215 USDC |
| 2024-11-19 |
0.2497 USDC |
70,949.4336 |
0.2531 USDC |
0.2388 USDC |
0.2549 USDC |
0.2403 USDC |
| 2024-11-18 |
0.2549 USDC |
27,031.8711 |
0.2455 USDC |
0.2455 USDC |
0.2600 USDC |
0.2562 USDC |
| 2024-11-17 |
0.2535 USDC |
117,304.9761 |
0.2519 USDC |
0.2394 USDC |
0.2589 USDC |
0.2418 USDC |
| 2024-11-16 |
0.2415 USDC |
136,415.3688 |
0.2384 USDC |
0.2380 USDC |
0.2514 USDC |
0.2509 USDC |
| 2024-11-15 |
0.2297 USDC |
78,288.0110 |
0.2277 USDC |
0.2200 USDC |
0.2365 USDC |
0.2357 USDC |
| 2024-11-14 |
0.2409 USDC |
93,553.8586 |
0.2397 USDC |
0.2281 USDC |
0.2576 USDC |
0.2281 USDC |
| 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 |