Identifier on OKEx: ETHW-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-04 |
2.9489 USDC |
19,291.6336 |
2.9890 USDC |
2.8510 USDC |
3.0250 USDC |
2.9300 USDC |
| 2024-01-03 |
2.8782 USDC |
56,513.6431 |
3.3050 USDC |
2.2570 USDC |
3.5140 USDC |
2.9720 USDC |
| 2024-01-02 |
3.3878 USDC |
12,667.9628 |
3.4990 USDC |
3.2530 USDC |
3.6360 USDC |
3.3120 USDC |
| 2024-01-01 |
3.3357 USDC |
9,795.9778 |
3.3550 USDC |
3.2200 USDC |
3.5090 USDC |
3.4990 USDC |
| 2023-12-31 |
3.4848 USDC |
12,500.2023 |
3.6700 USDC |
3.2360 USDC |
3.6700 USDC |
3.3100 USDC |
| 2023-12-30 |
3.6682 USDC |
20,328.9184 |
3.7380 USDC |
3.4920 USDC |
3.8850 USDC |
3.6470 USDC |
| 2023-12-29 |
3.7634 USDC |
10,582.3261 |
3.6590 USDC |
3.5760 USDC |
3.9500 USDC |
3.7250 USDC |
| 2023-12-28 |
3.9413 USDC |
28,334.5722 |
4.1860 USDC |
3.5430 USDC |
4.3750 USDC |
3.6410 USDC |
| 2023-12-27 |
3.6980 USDC |
65,130.7499 |
3.1330 USDC |
3.0730 USDC |
4.2210 USDC |
4.0760 USDC |
| 2023-12-26 |
3.1362 USDC |
19,277.2590 |
3.2880 USDC |
2.8060 USDC |
3.3390 USDC |
3.1370 USDC |
| 2023-12-25 |
3.1723 USDC |
27,146.7713 |
3.2830 USDC |
3.0830 USDC |
3.3830 USDC |
3.3000 USDC |
| 2023-12-24 |
3.5212 USDC |
53,042.4617 |
3.8000 USDC |
3.1600 USDC |
3.9590 USDC |
3.2670 USDC |
| 2023-12-23 |
3.4702 USDC |
132,926.5504 |
3.1000 USDC |
3.0040 USDC |
3.9870 USDC |
3.7860 USDC |
| 2023-12-22 |
2.7517 USDC |
35,336.7198 |
2.6170 USDC |
2.5520 USDC |
3.1680 USDC |
3.0830 USDC |
| 2023-12-21 |
2.5870 USDC |
9,231.6974 |
2.5860 USDC |
2.5440 USDC |
2.6520 USDC |
2.5920 USDC |
| 2023-12-20 |
2.6255 USDC |
18,620.7814 |
2.5970 USDC |
2.5340 USDC |
2.6960 USDC |
2.5760 USDC |
| 2023-12-19 |
2.6506 USDC |
43,485.3251 |
2.8020 USDC |
2.5230 USDC |
2.8610 USDC |
2.6030 USDC |
| 2023-12-18 |
2.7116 USDC |
26,141.6670 |
2.7780 USDC |
2.5200 USDC |
2.8730 USDC |
2.8350 USDC |
| 2023-12-17 |
2.7743 USDC |
19,886.1248 |
2.8150 USDC |
2.6940 USDC |
2.8600 USDC |
2.7710 USDC |
| 2023-12-16 |
2.8102 USDC |
15,066.0350 |
2.7760 USDC |
2.7370 USDC |
2.8780 USDC |
2.7620 USDC |
| 2023-12-15 |
2.8240 USDC |
20,234.0161 |
2.8670 USDC |
2.7360 USDC |
2.8950 USDC |
2.7640 USDC |
| 2023-12-14 |
2.7937 USDC |
19,921.2262 |
2.8420 USDC |
2.6030 USDC |
2.9050 USDC |
2.8370 USDC |
| 2023-12-13 |
2.6856 USDC |
18,909.7739 |
2.6470 USDC |
2.4930 USDC |
2.8630 USDC |
2.8540 USDC |
| 2023-12-12 |
2.6627 USDC |
20,672.0446 |
2.6850 USDC |
2.5650 USDC |
2.7420 USDC |
2.6320 USDC |
| 2023-12-11 |
2.5922 USDC |
27,245.1192 |
2.9130 USDC |
2.2670 USDC |
2.9280 USDC |
2.6840 USDC |
| 2023-12-10 |
2.9614 USDC |
23,756.7076 |
2.8140 USDC |
2.8030 USDC |
3.1480 USDC |
2.9110 USDC |
| 2023-12-09 |
2.9104 USDC |
12,867.1045 |
2.9430 USDC |
2.7720 USDC |
2.9750 USDC |
2.8070 USDC |
| 2023-12-08 |
2.8855 USDC |
15,608.2806 |
2.9240 USDC |
2.8170 USDC |
2.9480 USDC |
2.9350 USDC |
| 2023-12-07 |
2.8254 USDC |
35,432.2094 |
2.6920 USDC |
2.5750 USDC |
3.0440 USDC |
2.9110 USDC |
| 2023-12-06 |
2.8346 USDC |
49,643.4951 |
2.9480 USDC |
2.5250 USDC |
3.1800 USDC |
2.6760 USDC |
| 2023-12-05 |
2.9519 USDC |
14,571.6359 |
2.9340 USDC |
2.8690 USDC |
3.0820 USDC |
2.9420 USDC |
| 2023-12-04 |
2.9818 USDC |
38,871.7625 |
3.1590 USDC |
2.6520 USDC |
3.2480 USDC |
2.9340 USDC |
| 2023-12-03 |
3.1387 USDC |
80,755.1778 |
2.8040 USDC |
2.7730 USDC |
3.4330 USDC |
3.1470 USDC |
| 2023-12-02 |
2.7167 USDC |
26,134.7030 |
2.6600 USDC |
2.6370 USDC |
2.8490 USDC |
2.7960 USDC |
| 2023-12-01 |
2.6720 USDC |
19,822.3240 |
2.7170 USDC |
2.6100 USDC |
2.7960 USDC |
2.6520 USDC |
| 2023-11-30 |
2.6864 USDC |
27,378.4513 |
2.7320 USDC |
2.5740 USDC |
2.7600 USDC |
2.7170 USDC |
| 2023-11-29 |
2.8478 USDC |
51,677.5337 |
2.9720 USDC |
2.6720 USDC |
3.0310 USDC |
2.7340 USDC |
| 2023-11-28 |
3.0876 USDC |
111,267.4094 |
3.1390 USDC |
2.7470 USDC |
3.7410 USDC |
2.9720 USDC |
| 2023-11-27 |
2.9471 USDC |
140,948.7258 |
2.8520 USDC |
2.4030 USDC |
3.4930 USDC |
3.1410 USDC |
| 2023-11-26 |
2.8027 USDC |
120,814.0617 |
2.7260 USDC |
2.5260 USDC |
3.0800 USDC |
2.8440 USDC |
| 2023-11-25 |
2.4304 USDC |
116,743.9662 |
2.1530 USDC |
2.1360 USDC |
2.8060 USDC |
2.7260 USDC |
| 2023-11-24 |
2.0324 USDC |
64,571.2084 |
1.6160 USDC |
1.6160 USDC |
2.2880 USDC |
2.1630 USDC |
| 2023-11-23 |
1.5924 USDC |
6,459.4890 |
1.6030 USDC |
1.5210 USDC |
1.6190 USDC |
1.5970 USDC |
| 2023-11-22 |
1.5526 USDC |
5,161.6424 |
1.5340 USDC |
1.5270 USDC |
1.6000 USDC |
1.5840 USDC |
| 2023-11-21 |
1.5731 USDC |
4,312.4381 |
1.6070 USDC |
1.5130 USDC |
1.6370 USDC |
1.5240 USDC |
| 2023-11-20 |
1.6257 USDC |
8,267.7230 |
1.6040 USDC |
1.5970 USDC |
1.6410 USDC |
1.6150 USDC |
| 2023-11-19 |
1.5872 USDC |
5,009.4051 |
1.5550 USDC |
1.5270 USDC |
1.6220 USDC |
1.6180 USDC |
| 2023-11-18 |
1.5209 USDC |
5,568.4941 |
1.5670 USDC |
1.4810 USDC |
1.5710 USDC |
1.5540 USDC |
| 2023-11-17 |
1.5526 USDC |
10,833.0119 |
1.5590 USDC |
1.5070 USDC |
1.6000 USDC |
1.5680 USDC |
| 2023-11-16 |
1.6154 USDC |
17,118.9963 |
1.6400 USDC |
1.4940 USDC |
1.6680 USDC |
1.5600 USDC |