Market [unlinked] / USD
Identifier on OKEx: EURC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
1.1730 USD |
54.2172 |
1.1732 USD |
1.1727 USD |
1.1733 USD |
1.1727 USD |
| 2025-09-30 |
1.1734 USD |
40.3499 |
1.1729 USD |
1.1729 USD |
1.1738 USD |
1.1738 USD |
| 2025-09-29 |
1.1729 USD |
266.3957 |
1.1734 USD |
1.1726 USD |
1.1734 USD |
1.1726 USD |
| 2025-09-28 |
1.1701 USD |
440.2070 |
1.1704 USD |
1.1698 USD |
1.1704 USD |
1.1704 USD |
| 2025-09-27 |
1.1697 USD |
1,240.3485 |
1.1703 USD |
1.1689 USD |
1.1703 USD |
1.1698 USD |
| 2025-09-25 |
1.1668 USD |
10,487.5023 |
1.1739 USD |
1.1656 USD |
1.1739 USD |
1.1662 USD |
| 2025-09-24 |
1.1734 USD |
85.5585 |
1.1734 USD |
1.1734 USD |
1.1734 USD |
1.1734 USD |
| 2025-09-23 |
1.1811 USD |
967.5364 |
1.1802 USD |
1.1792 USD |
1.1821 USD |
1.1810 USD |
| 2025-09-22 |
1.1755 USD |
1,561.8606 |
1.1738 USD |
1.1729 USD |
1.1770 USD |
1.1770 USD |
| 2025-09-21 |
1.1746 USD |
350.0370 |
1.1750 USD |
1.1741 USD |
1.1750 USD |
1.1741 USD |
| 2025-09-20 |
1.1748 USD |
450.6798 |
1.1749 USD |
1.1736 USD |
1.1749 USD |
1.1741 USD |
| 2025-09-19 |
1.1756 USD |
1,613.8768 |
1.1794 USD |
1.1734 USD |
1.1794 USD |
1.1741 USD |
| 2025-09-18 |
1.1780 USD |
582.4321 |
1.1776 USD |
1.1774 USD |
1.1791 USD |
1.1785 USD |
| 2025-09-17 |
1.1875 USD |
199,984.3689 |
1.1842 USD |
1.1811 USD |
1.1916 USD |
1.1811 USD |
| 2025-09-16 |
1.1840 USD |
831.7736 |
1.1794 USD |
1.1794 USD |
1.1866 USD |
1.1860 USD |
| 2025-09-15 |
1.1721 USD |
70,602.3356 |
1.1713 USD |
1.1713 USD |
1.1752 USD |
1.1752 USD |
| 2025-09-14 |
1.1745 USD |
235,116.6817 |
1.1743 USD |
1.1719 USD |
1.1760 USD |
1.1723 USD |
| 2025-09-13 |
1.1742 USD |
36,047.9814 |
1.1747 USD |
1.1737 USD |
1.1747 USD |
1.1742 USD |
| 2025-09-12 |
1.1733 USD |
36,802.9311 |
1.1738 USD |
1.1724 USD |
1.1744 USD |
1.1734 USD |
| 2025-09-11 |
1.1705 USD |
701,813.3002 |
1.1691 USD |
1.1667 USD |
1.1761 USD |
1.1741 USD |
| 2025-09-10 |
1.1713 USD |
112,170.0283 |
1.1705 USD |
1.1697 USD |
1.1724 USD |
1.1697 USD |
| 2025-09-09 |
1.1747 USD |
2,747.6996 |
1.1774 USD |
1.1705 USD |
1.1774 USD |
1.1705 USD |
| 2025-09-08 |
1.1736 USD |
152,121.6151 |
1.1733 USD |
1.1726 USD |
1.1767 USD |
1.1758 USD |
| 2025-09-07 |
1.1718 USD |
1,254.1143 |
1.1714 USD |
1.1713 USD |
1.1722 USD |
1.1713 USD |
| 2025-09-06 |
1.1719 USD |
1,661.2729 |
1.1721 USD |
1.1714 USD |
1.1721 USD |
1.1721 USD |
| 2025-09-05 |
1.1711 USD |
516,805.4371 |
1.1673 USD |
1.1673 USD |
1.1752 USD |
1.1714 USD |
| 2025-09-04 |
1.1656 USD |
105,023.5919 |
1.1655 USD |
1.1632 USD |
1.1656 USD |
1.1632 USD |
| 2025-09-03 |
1.1632 USD |
38,828.6798 |
1.1637 USD |
1.1627 USD |
1.1671 USD |
1.1661 USD |
| 2025-09-02 |
1.1671 USD |
232,716.6987 |
1.1671 USD |
1.1617 USD |
1.1671 USD |
1.1636 USD |
| 2025-09-01 |
1.1715 USD |
653.7468 |
1.1714 USD |
1.1704 USD |
1.1730 USD |
1.1709 USD |
| 2025-08-31 |
1.1682 USD |
310.3386 |
1.1686 USD |
1.1677 USD |
1.1691 USD |
1.1686 USD |
| 2025-08-30 |
1.1681 USD |
13,811.0994 |
1.1677 USD |
1.1677 USD |
1.1687 USD |
1.1677 USD |
| 2025-08-29 |
1.1667 USD |
285,244.1531 |
1.1667 USD |
1.1655 USD |
1.1702 USD |
1.1678 USD |
| 2025-08-28 |
1.1644 USD |
2,229.4408 |
1.1650 USD |
1.1636 USD |
1.1685 USD |
1.1677 USD |
| 2025-08-27 |
1.1597 USD |
114,253.0402 |
1.1597 USD |
1.1585 USD |
1.1636 USD |
1.1628 USD |
| 2025-08-26 |
1.1648 USD |
40,950.5922 |
1.1623 USD |
1.1616 USD |
1.1660 USD |
1.1637 USD |
| 2025-08-25 |
1.1701 USD |
74,919.6749 |
1.1713 USD |
1.1682 USD |
1.1713 USD |
1.1700 USD |
| 2025-08-24 |
1.1739 USD |
2,669.4873 |
1.1779 USD |
1.1723 USD |
1.1786 USD |
1.1728 USD |
| 2025-08-23 |
1.1775 USD |
2,103.5340 |
1.1783 USD |
1.1761 USD |
1.1783 USD |
1.1774 USD |
| 2025-08-22 |
1.1657 USD |
319,394.0957 |
1.1595 USD |
1.1591 USD |
1.1759 USD |
1.1746 USD |
| 2025-08-21 |
1.1643 USD |
1,248.1720 |
1.1647 USD |
1.1604 USD |
1.1658 USD |
1.1604 USD |
| 2025-08-20 |
1.1644 USD |
346,167.3923 |
1.1638 USD |
1.1619 USD |
1.1667 USD |
1.1649 USD |
| 2025-08-19 |
1.1658 USD |
4,465.8664 |
1.1674 USD |
1.1646 USD |
1.1674 USD |
1.1646 USD |
| 2025-08-18 |
1.1674 USD |
156,674.5597 |
1.1701 USD |
1.1659 USD |
1.1701 USD |
1.1659 USD |
| 2025-08-17 |
1.1699 USD |
9,695.8633 |
1.1697 USD |
1.1689 USD |
1.1709 USD |
1.1704 USD |
| 2025-08-16 |
1.1688 USD |
7,150.4437 |
1.1696 USD |
1.1688 USD |
1.1696 USD |
1.1688 USD |
| 2025-08-15 |
1.1687 USD |
110,488.7268 |
1.1659 USD |
1.1659 USD |
1.1706 USD |
1.1697 USD |
| 2025-08-14 |
1.1691 USD |
309,893.5882 |
1.1727 USD |
1.1630 USD |
1.1727 USD |
1.1644 USD |
| 2025-08-13 |
1.1713 USD |
679,368.7922 |
1.1681 USD |
1.1680 USD |
1.1731 USD |
1.1713 USD |
| 2025-08-12 |
1.1657 USD |
76,203.5878 |
1.1613 USD |
1.1599 USD |
1.1690 USD |
1.1676 USD |