Market [unlinked] / USD
Identifier on OKEx: EURC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
1.1664 USD |
479,671.3560 |
1.1683 USD |
1.1595 USD |
1.1687 USD |
1.1615 USD |
| 2025-08-10 |
1.1718 USD |
2,885.7189 |
1.1717 USD |
1.1657 USD |
1.1737 USD |
1.1657 USD |
| 2025-08-09 |
1.1675 USD |
2,445.8816 |
1.1679 USD |
1.1666 USD |
1.1704 USD |
1.1692 USD |
| 2025-08-08 |
1.1652 USD |
167,166.5482 |
1.1677 USD |
1.1641 USD |
1.1681 USD |
1.1656 USD |
| 2025-08-07 |
1.1665 USD |
145,208.7053 |
1.1691 USD |
1.1622 USD |
1.1691 USD |
1.1670 USD |
| 2025-08-06 |
1.1634 USD |
441.0022 |
1.1575 USD |
1.1575 USD |
1.1662 USD |
1.1653 USD |
| 2025-08-05 |
1.1554 USD |
6,334.9780 |
1.1584 USD |
1.1541 USD |
1.1588 USD |
1.1587 USD |
| 2025-08-04 |
1.1564 USD |
18,635.4708 |
1.1557 USD |
1.1557 USD |
1.1584 USD |
1.1578 USD |
| 2025-08-03 |
1.1596 USD |
208,378.7422 |
1.1587 USD |
1.1551 USD |
1.1597 USD |
1.1597 USD |
| 2025-08-02 |
1.1572 USD |
8,275.8811 |
1.1583 USD |
1.1565 USD |
1.1583 USD |
1.1568 USD |
| 2025-08-01 |
1.1517 USD |
13,923.3418 |
1.1418 USD |
1.1401 USD |
1.1593 USD |
1.1588 USD |
| 2025-07-31 |
1.1423 USD |
4,463.1837 |
1.1427 USD |
1.1412 USD |
1.1458 USD |
1.1429 USD |
| 2025-07-30 |
1.1498 USD |
35,675.6503 |
1.1548 USD |
1.1404 USD |
1.1562 USD |
1.1422 USD |
| 2025-07-29 |
1.1554 USD |
9,253.0764 |
1.1583 USD |
1.1531 USD |
1.1583 USD |
1.1550 USD |
| 2025-07-28 |
1.1614 USD |
412,052.7476 |
1.1729 USD |
1.1595 USD |
1.1729 USD |
1.1595 USD |
| 2025-07-27 |
1.1756 USD |
258,717.8693 |
1.1790 USD |
1.1744 USD |
1.1790 USD |
1.1761 USD |
| 2025-07-26 |
1.1778 USD |
4,328.9711 |
1.1778 USD |
1.1777 USD |
1.1779 USD |
1.1778 USD |
| 2025-07-25 |
1.1756 USD |
614.1410 |
1.1768 USD |
1.1746 USD |
1.1778 USD |
1.1778 USD |
| 2025-07-24 |
1.1801 USD |
255,883.9540 |
1.1806 USD |
1.1781 USD |
1.1806 USD |
1.1791 USD |
| 2025-07-23 |
1.1771 USD |
55,785.1766 |
1.1782 USD |
1.1755 USD |
1.1806 USD |
1.1805 USD |
| 2025-07-22 |
1.1733 USD |
15,748.0000 |
1.1724 USD |
1.1723 USD |
1.1786 USD |
1.1785 USD |
| 2025-07-21 |
1.1683 USD |
213,366.7313 |
1.1628 USD |
1.1628 USD |
1.1753 USD |
1.1733 USD |
| 2025-07-20 |
1.1647 USD |
6,878.9860 |
1.1638 USD |
1.1637 USD |
1.1666 USD |
1.1653 USD |
| 2025-07-19 |
1.1638 USD |
2,000.4482 |
1.1639 USD |
1.1637 USD |
1.1642 USD |
1.1637 USD |
| 2025-07-18 |
1.1652 USD |
3,975.8699 |
1.1638 USD |
1.1632 USD |
1.1659 USD |
1.1632 USD |
| 2025-07-17 |
1.1601 USD |
959.9538 |
1.1604 USD |
1.1595 USD |
1.1613 USD |
1.1595 USD |
| 2025-07-16 |
1.1639 USD |
377,342.4533 |
1.1611 USD |
1.1589 USD |
1.1658 USD |
1.1649 USD |
| 2025-07-15 |
1.1687 USD |
8,117.2831 |
1.1701 USD |
1.1606 USD |
1.1713 USD |
1.1606 USD |
| 2025-07-14 |
1.1755 USD |
359,525.0796 |
1.1753 USD |
1.1697 USD |
1.1778 USD |
1.1702 USD |
| 2025-07-13 |
1.1808 USD |
3,220.7978 |
1.1791 USD |
1.1748 USD |
1.1824 USD |
1.1793 USD |
| 2025-07-12 |
1.1793 USD |
1,414.1748 |
1.1785 USD |
1.1784 USD |
1.1807 USD |
1.1802 USD |
| 2025-07-11 |
1.1751 USD |
115,273.3392 |
1.1732 USD |
1.1723 USD |
1.1759 USD |
1.1754 USD |
| 2025-07-10 |
1.1738 USD |
8,805.5723 |
1.1780 USD |
1.1715 USD |
1.1780 USD |
1.1739 USD |
| 2025-07-09 |
1.1748 USD |
398,393.8427 |
1.1746 USD |
1.1725 USD |
1.1770 USD |
1.1725 USD |
| 2025-07-08 |
1.1757 USD |
921.4509 |
1.1770 USD |
1.1720 USD |
1.1770 USD |
1.1753 USD |
| 2025-07-07 |
1.1745 USD |
176,371.8215 |
1.1800 USD |
1.1725 USD |
1.1800 USD |
1.1738 USD |
| 2025-07-06 |
1.1794 USD |
1,384.1495 |
1.1780 USD |
1.1780 USD |
1.1813 USD |
1.1813 USD |
| 2025-07-05 |
1.1780 USD |
7,588.3625 |
1.1780 USD |
1.1780 USD |
1.1781 USD |
1.1780 USD |
| 2025-07-04 |
1.1804 USD |
1,089.4142 |
1.1768 USD |
1.1768 USD |
1.1810 USD |
1.1780 USD |
| 2025-07-03 |
1.1825 USD |
390,839.8785 |
1.1825 USD |
1.1783 USD |
1.1830 USD |
1.1783 USD |
| 2025-07-02 |
1.1804 USD |
567.3254 |
1.1798 USD |
1.1790 USD |
1.1832 USD |
1.1831 USD |
| 2025-07-01 |
1.1827 USD |
328.9888 |
1.1800 USD |
1.1800 USD |
1.1848 USD |
1.1830 USD |
| 2025-06-30 |
1.1739 USD |
321,741.3237 |
1.1727 USD |
1.1722 USD |
1.1808 USD |
1.1807 USD |
| 2025-06-29 |
1.1723 USD |
12.0000 |
1.1723 USD |
1.1723 USD |
1.1723 USD |
1.1723 USD |
| 2025-06-28 |
1.1724 USD |
3,646.0238 |
1.1724 USD |
1.1723 USD |
1.1724 USD |
1.1724 USD |
| 2025-06-27 |
1.1738 USD |
10,355.9615 |
1.1696 USD |
1.1696 USD |
1.1739 USD |
1.1723 USD |
| 2025-06-26 |
1.1727 USD |
81.5374 |
1.1700 USD |
1.1700 USD |
1.1739 USD |
1.1728 USD |
| 2025-06-25 |
1.1636 USD |
125,574.2077 |
1.1660 USD |
1.1619 USD |
1.1687 USD |
1.1686 USD |
| 2025-06-24 |
1.1606 USD |
131,341.5272 |
1.1609 USD |
1.1606 USD |
1.1659 USD |
1.1637 USD |
| 2025-06-23 |
1.1499 USD |
12,343.4330 |
1.1527 USD |
1.1478 USD |
1.1605 USD |
1.1604 USD |