Identifier on OKEx: ONE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
0.0129 USDC |
53,910.0277 ONE |
0.0129 USDC |
0.0127 USDC |
0.0131 USDC |
0.0128 USDC |
| 2025-03-07 |
0.0135 USDC |
68,968.9430 ONE |
0.0132 USDC |
0.0129 USDC |
0.0137 USDC |
0.0131 USDC |
| 2025-03-06 |
0.0136 USDC |
63,159.4908 ONE |
0.0139 USDC |
0.0134 USDC |
0.0140 USDC |
0.0135 USDC |
| 2025-03-05 |
0.0133 USDC |
104,199.7087 ONE |
0.0130 USDC |
0.0129 USDC |
0.0135 USDC |
0.0134 USDC |
| 2025-03-04 |
0.0125 USDC |
4,436.4498 ONE |
0.0126 USDC |
0.0121 USDC |
0.0134 USDC |
0.0133 USDC |
| 2025-03-03 |
0.0154 USDC |
94,325.7462 ONE |
0.0154 USDC |
0.0148 USDC |
0.0155 USDC |
0.0148 USDC |
| 2025-03-02 |
0.0158 USDC |
215,390.3601 ONE |
0.0143 USDC |
0.0140 USDC |
0.0162 USDC |
0.0156 USDC |
| 2025-03-01 |
0.0141 USDC |
6,996.8712 ONE |
0.0144 USDC |
0.0137 USDC |
0.0144 USDC |
0.0143 USDC |
| 2025-02-28 |
0.0140 USDC |
5,152.6639 ONE |
0.0132 USDC |
0.0132 USDC |
0.0144 USDC |
0.0144 USDC |
| 2025-02-27 |
0.0149 USDC |
98,821.9817 ONE |
0.0150 USDC |
0.0149 USDC |
0.0150 USDC |
0.0149 USDC |
| 2025-02-26 |
0.0145 USDC |
2,403.1012 ONE |
0.0147 USDC |
0.0144 USDC |
0.0147 USDC |
0.0144 USDC |
| 2025-02-25 |
0.0140 USDC |
123,309.7811 ONE |
0.0138 USDC |
0.0138 USDC |
0.0142 USDC |
0.0140 USDC |
| 2025-02-24 |
0.0148 USDC |
18,800.0000 ONE |
0.0148 USDC |
0.0148 USDC |
0.0148 USDC |
0.0148 USDC |
| 2025-02-23 |
0.0166 USDC |
17,641.1277 ONE |
0.0166 USDC |
0.0163 USDC |
0.0166 USDC |
0.0163 USDC |
| 2025-02-22 |
0.0163 USDC |
33,418.1392 ONE |
0.0163 USDC |
0.0163 USDC |
0.0167 USDC |
0.0167 USDC |
| 2025-02-20 |
0.0160 USDC |
22,582.2506 ONE |
0.0158 USDC |
0.0158 USDC |
0.0162 USDC |
0.0161 USDC |
| 2025-02-19 |
0.0148 USDC |
199.8874 ONE |
0.0148 USDC |
0.0148 USDC |
0.0148 USDC |
0.0148 USDC |
| 2025-02-18 |
0.0145 USDC |
16,032.0066 ONE |
0.0153 USDC |
0.0145 USDC |
0.0153 USDC |
0.0145 USDC |
| 2025-02-15 |
0.0161 USDC |
35,471.6810 ONE |
0.0161 USDC |
0.0161 USDC |
0.0161 USDC |
0.0161 USDC |
| 2025-02-14 |
0.0160 USDC |
14,867.7832 ONE |
0.0160 USDC |
0.0159 USDC |
0.0161 USDC |
0.0159 USDC |
| 2025-02-13 |
0.0158 USDC |
53,000.0000 ONE |
0.0158 USDC |
0.0158 USDC |
0.0158 USDC |
0.0158 USDC |
| 2025-02-12 |
0.0159 USDC |
70,932.0193 ONE |
0.0153 USDC |
0.0153 USDC |
0.0166 USDC |
0.0166 USDC |
| 2025-02-11 |
0.0163 USDC |
3,381.2272 ONE |
0.0163 USDC |
0.0163 USDC |
0.0163 USDC |
0.0163 USDC |
| 2025-02-10 |
0.0151 USDC |
83,201.9306 ONE |
0.0152 USDC |
0.0151 USDC |
0.0152 USDC |
0.0151 USDC |
| 2025-02-09 |
0.0147 USDC |
141,519.6103 ONE |
0.0147 USDC |
0.0147 USDC |
0.0147 USDC |
0.0147 USDC |
| 2025-02-08 |
0.0140 USDC |
22,808.5231 ONE |
0.0136 USDC |
0.0136 USDC |
0.0141 USDC |
0.0141 USDC |
| 2025-02-07 |
0.0140 USDC |
46,909.4668 ONE |
0.0141 USDC |
0.0135 USDC |
0.0141 USDC |
0.0135 USDC |
| 2025-02-06 |
0.0142 USDC |
26,584.6399 ONE |
0.0145 USDC |
0.0138 USDC |
0.0145 USDC |
0.0138 USDC |
| 2025-02-05 |
0.0145 USDC |
54,154.9435 ONE |
0.0147 USDC |
0.0143 USDC |
0.0147 USDC |
0.0145 USDC |
| 2025-02-04 |
0.0149 USDC |
180,166.8865 ONE |
0.0155 USDC |
0.0147 USDC |
0.0155 USDC |
0.0149 USDC |
| 2025-02-03 |
0.0135 USDC |
166,837.6748 ONE |
0.0132 USDC |
0.0132 USDC |
0.0142 USDC |
0.0137 USDC |
| 2025-02-02 |
0.0162 USDC |
222,777.2898 ONE |
0.0174 USDC |
0.0153 USDC |
0.0174 USDC |
0.0155 USDC |
| 2025-02-01 |
0.0195 USDC |
1,992.8711 ONE |
0.0201 USDC |
0.0183 USDC |
0.0201 USDC |
0.0183 USDC |
| 2025-01-31 |
0.0201 USDC |
33,214.1731 ONE |
0.0197 USDC |
0.0197 USDC |
0.0208 USDC |
0.0208 USDC |
| 2025-01-30 |
0.0205 USDC |
23,409.9976 ONE |
0.0198 USDC |
0.0198 USDC |
0.0206 USDC |
0.0203 USDC |
| 2025-01-29 |
0.0185 USDC |
5,725.1184 ONE |
0.0185 USDC |
0.0183 USDC |
0.0185 USDC |
0.0183 USDC |
| 2025-01-28 |
0.0187 USDC |
23,685.8380 ONE |
0.0188 USDC |
0.0180 USDC |
0.0188 USDC |
0.0180 USDC |
| 2025-01-27 |
0.0190 USDC |
140,232.0802 ONE |
0.0202 USDC |
0.0182 USDC |
0.0202 USDC |
0.0185 USDC |
| 2025-01-26 |
0.0213 USDC |
5,705.9070 ONE |
0.0213 USDC |
0.0210 USDC |
0.0213 USDC |
0.0210 USDC |
| 2025-01-25 |
0.0215 USDC |
23,253.1094 ONE |
0.0215 USDC |
0.0215 USDC |
0.0215 USDC |
0.0215 USDC |
| 2025-01-23 |
0.0216 USDC |
56,117.8289 ONE |
0.0217 USDC |
0.0215 USDC |
0.0218 USDC |
0.0215 USDC |
| 2025-01-22 |
0.0231 USDC |
138,373.2759 ONE |
0.0231 USDC |
0.0225 USDC |
0.0234 USDC |
0.0225 USDC |
| 2025-01-21 |
0.0212 USDC |
118,749.4641 ONE |
0.0215 USDC |
0.0207 USDC |
0.0229 USDC |
0.0229 USDC |
| 2025-01-20 |
0.0227 USDC |
124,292.4102 ONE |
0.0214 USDC |
0.0214 USDC |
0.0240 USDC |
0.0220 USDC |
| 2025-01-19 |
0.0240 USDC |
157,573.8122 ONE |
0.0249 USDC |
0.0223 USDC |
0.0249 USDC |
0.0228 USDC |
| 2025-01-18 |
0.0258 USDC |
133,360.4847 ONE |
0.0273 USDC |
0.0251 USDC |
0.0273 USDC |
0.0253 USDC |
| 2025-01-17 |
0.0278 USDC |
175,920.5372 ONE |
0.0264 USDC |
0.0264 USDC |
0.0286 USDC |
0.0286 USDC |
| 2025-01-16 |
0.0259 USDC |
50,903.9888 ONE |
0.0265 USDC |
0.0255 USDC |
0.0265 USDC |
0.0258 USDC |
| 2025-01-15 |
0.0252 USDC |
34,249.2094 ONE |
0.0246 USDC |
0.0238 USDC |
0.0264 USDC |
0.0264 USDC |
| 2025-01-14 |
0.0232 USDC |
34,500.5937 ONE |
0.0233 USDC |
0.0230 USDC |
0.0243 USDC |
0.0243 USDC |