Crypto exchange OKEx
Market [unlinked] / USD
Identifier on OKEx: EURC-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-05-05 | 1.1342 USD | 6,239.3012 | 1.1325 USD | 1.1312 USD | 1.1363 USD | 1.1312 USD |
| 2025-05-04 | 1.1295 USD | 2,437.7122 | 1.1298 USD | 1.1294 USD | 1.1306 USD | 1.1303 USD |
| 2025-05-03 | 1.1294 USD | 11,216.5170 | 1.1301 USD | 1.1294 USD | 1.1301 USD | 1.1294 USD |
| 2025-05-02 | 1.1323 USD | 3,698.7043 | 1.1292 USD | 1.1285 USD | 1.1369 USD | 1.1294 USD |
| 2025-05-01 | 1.1316 USD | 10,584.7679 | 1.1311 USD | 1.1280 USD | 1.1317 USD | 1.1286 USD |
| 2025-04-30 | 1.1324 USD | 6,783.8985 | 1.1381 USD | 1.1315 USD | 1.1385 USD | 1.1323 USD |
| 2025-04-29 | 1.1396 USD | 7,584.3425 | 1.1380 USD | 1.1372 USD | 1.1402 USD | 1.1382 USD |
| 2025-04-28 | 1.1405 USD | 10,529.6728 | 1.1345 USD | 1.1341 USD | 1.1423 USD | 1.1410 USD |
| 2025-04-27 | 1.1361 USD | 599.5899 | 1.1365 USD | 1.1359 USD | 1.1365 USD | 1.1359 USD |
| 2025-04-26 | 1.1363 USD | 2,831.7459 | 1.1359 USD | 1.1359 USD | 1.1367 USD | 1.1359 USD |
| 2025-04-25 | 1.1355 USD | 8,689.4775 | 1.1349 USD | 1.1346 USD | 1.1376 USD | 1.1359 USD |
| 2025-04-24 | 1.1368 USD | 4,586.5039 | 1.1347 USD | 1.1334 USD | 1.1391 USD | 1.1386 USD |
| 2025-04-23 | 1.1350 USD | 30,284.5577 | 1.1403 USD | 1.1313 USD | 1.1410 USD | 1.1313 USD |
| 2025-04-22 | 1.1498 USD | 80,453.2316 | 1.1490 USD | 1.1353 USD | 1.1507 USD | 1.1353 USD |
| 2025-04-21 | 1.1496 USD | 3,222.6159 | 1.1460 USD | 1.1456 USD | 1.1542 USD | 1.1506 USD |
| 2025-04-20 | 1.1376 USD | 7,557.8262 | 1.1383 USD | 1.1367 USD | 1.1383 USD | 1.1370 USD |
| 2025-04-19 | 1.1387 USD | 720.4228 | 1.1383 USD | 1.1382 USD | 1.1392 USD | 1.1388 USD |
| 2025-04-18 | 1.1362 USD | 15,538.4097 | 1.1362 USD | 1.1350 USD | 1.1381 USD | 1.1380 USD |
| 2025-04-17 | 1.1344 USD | 8,388.8172 | 1.1375 USD | 1.1333 USD | 1.1375 USD | 1.1349 USD |
| 2025-04-16 | 1.1372 USD | 9,429.2017 | 1.1351 USD | 1.1334 USD | 1.1391 USD | 1.1376 USD |
| 2025-04-15 | 1.1298 USD | 1,285.8260 | 1.1323 USD | 1.1248 USD | 1.1323 USD | 1.1270 USD |
| 2025-04-14 | 1.1384 USD | 11,105.8848 | 1.1347 USD | 1.1315 USD | 1.1389 USD | 1.1315 USD |
| 2025-04-13 | 1.1332 USD | 306.3133 | 1.1344 USD | 1.1314 USD | 1.1344 USD | 1.1314 USD |
| 2025-04-12 | 1.1342 USD | 2,895.8175 | 1.1350 USD | 1.1333 USD | 1.1350 USD | 1.1336 USD |
| 2025-04-11 | 1.1313 USD | 5,178.2828 | 1.1261 USD | 1.1246 USD | 1.1417 USD | 1.1321 USD |
| 2025-04-10 | 1.1186 USD | 766.8288 | 1.0963 USD | 1.0963 USD | 1.1226 USD | 1.1214 USD |
| 2025-04-09 | 1.0958 USD | 17,793.1308 | 1.0963 USD | 1.0926 USD | 1.0963 USD | 1.0927 USD |
| 2025-04-08 | 1.0929 USD | 1,898.6972 | 1.0956 USD | 1.0891 USD | 1.0968 USD | 1.0921 USD |
| 2025-04-07 | 1.0948 USD | 24,701.7232 | 1.1053 USD | 1.0890 USD | 1.1053 USD | 1.0904 USD |
| 2025-04-06 | 1.0959 USD | 1,262.4419 | 1.0963 USD | 1.0948 USD | 1.0984 USD | 1.0972 USD |
| 2025-04-05 | 1.0949 USD | 11,114.6936 | 1.0960 USD | 1.0948 USD | 1.0963 USD | 1.0951 USD |
| 2025-04-04 | 1.1003 USD | 11,872.9284 | 1.1066 USD | 1.0939 USD | 1.1096 USD | 1.0939 USD |
| 2025-04-03 | 1.1033 USD | 22,686.4261 | 1.0937 USD | 1.0937 USD | 1.1130 USD | 1.1038 USD |
| 2025-04-02 | 1.0820 USD | 7,947.2219 | 1.0797 USD | 1.0783 USD | 1.0870 USD | 1.0844 USD |
| 2025-04-01 | 1.0792 USD | 8,981.9409 | 1.0820 USD | 1.0773 USD | 1.0825 USD | 1.0785 USD |
| 2025-03-31 | 1.0824 USD | 30,379.6820 | 1.0836 USD | 1.0789 USD | 1.0841 USD | 1.0806 USD |
| 2025-03-30 | 1.0821 USD | 4,719.2554 | 1.0826 USD | 1.0815 USD | 1.0826 USD | 1.0815 USD |
| 2025-03-29 | 1.0823 USD | 9,351.1737 | 1.0829 USD | 1.0815 USD | 1.0829 USD | 1.0815 USD |
| 2025-03-28 | 1.0803 USD | 2,442.5816 | 1.0801 USD | 1.0779 USD | 1.0837 USD | 1.0830 USD |
| 2025-03-27 | 1.0786 USD | 32,557.0020 | 1.0788 USD | 1.0757 USD | 1.0805 USD | 1.0793 USD |
| 2025-03-26 | 1.0763 USD | 5,457.1982 | 1.0794 USD | 1.0736 USD | 1.0800 USD | 1.0736 USD |
| 2025-03-25 | 1.0811 USD | 23,508.9626 | 1.0807 USD | 1.0777 USD | 1.0829 USD | 1.0786 USD |
| 2025-03-24 | 1.0810 USD | 10,734.6606 | 1.0832 USD | 1.0789 USD | 1.0852 USD | 1.0800 USD |
| 2025-03-23 | 1.0821 USD | 20,156.8862 | 1.0811 USD | 1.0811 USD | 1.0828 USD | 1.0827 USD |
| 2025-03-22 | 1.0815 USD | 3,420.3454 | 1.0827 USD | 1.0808 USD | 1.0827 USD | 1.0823 USD |
| 2025-03-21 | 1.0829 USD | 6,650.5188 | 1.0840 USD | 1.0807 USD | 1.0849 USD | 1.0815 USD |
| 2025-03-20 | 1.0847 USD | 5,913.7669 | 1.0893 USD | 1.0821 USD | 1.0893 USD | 1.0851 USD |
| 2025-03-19 | 1.0901 USD | 9,206.2489 | 1.0800 USD | 1.0800 USD | 1.0919 USD | 1.0902 USD |
12