Identifier on OKEx: ONE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-13 |
0.0218 USDC |
25,559.6551 ONE |
0.0225 USDC |
0.0215 USDC |
0.0234 USDC |
0.0234 USDC |
| 2025-01-12 |
0.0238 USDC |
65,339.1040 ONE |
0.0238 USDC |
0.0235 USDC |
0.0241 USDC |
0.0237 USDC |
| 2025-01-11 |
0.0238 USDC |
340,562.8322 ONE |
0.0236 USDC |
0.0230 USDC |
0.0245 USDC |
0.0245 USDC |
| 2025-01-10 |
0.0240 USDC |
360,788.1699 ONE |
0.0245 USDC |
0.0235 USDC |
0.0247 USDC |
0.0241 USDC |
| 2025-01-09 |
0.0246 USDC |
92,727.5306 ONE |
0.0251 USDC |
0.0232 USDC |
0.0252 USDC |
0.0232 USDC |
| 2025-01-08 |
0.0252 USDC |
344,117.4784 ONE |
0.0264 USDC |
0.0233 USDC |
0.0264 USDC |
0.0246 USDC |
| 2025-01-07 |
0.0275 USDC |
229,847.4044 ONE |
0.0298 USDC |
0.0263 USDC |
0.0298 USDC |
0.0264 USDC |
| 2025-01-06 |
0.0302 USDC |
170,984.6481 ONE |
0.0301 USDC |
0.0298 USDC |
0.0310 USDC |
0.0301 USDC |
| 2025-01-05 |
0.0308 USDC |
23,169.6443 ONE |
0.0303 USDC |
0.0303 USDC |
0.0309 USDC |
0.0309 USDC |
| 2025-01-04 |
0.0314 USDC |
13,795.9780 ONE |
0.0318 USDC |
0.0309 USDC |
0.0321 USDC |
0.0312 USDC |
| 2025-01-03 |
0.0321 USDC |
70,061.9793 ONE |
0.0283 USDC |
0.0283 USDC |
0.0325 USDC |
0.0319 USDC |
| 2025-01-02 |
0.0287 USDC |
202,875.1167 ONE |
0.0285 USDC |
0.0281 USDC |
0.0297 USDC |
0.0284 USDC |
| 2025-01-01 |
0.0271 USDC |
6,318.1713 ONE |
0.0263 USDC |
0.0263 USDC |
0.0278 USDC |
0.0278 USDC |
| 2024-12-31 |
0.0269 USDC |
204,785.5552 ONE |
0.0266 USDC |
0.0263 USDC |
0.0282 USDC |
0.0263 USDC |
| 2024-12-30 |
0.0280 USDC |
163,949.7886 ONE |
0.0282 USDC |
0.0266 USDC |
0.0285 USDC |
0.0274 USDC |
| 2024-12-29 |
0.0283 USDC |
33,721.3662 ONE |
0.0290 USDC |
0.0281 USDC |
0.0290 USDC |
0.0281 USDC |
| 2024-12-28 |
0.0296 USDC |
218,325.4752 ONE |
0.0288 USDC |
0.0284 USDC |
0.0300 USDC |
0.0300 USDC |
| 2024-12-27 |
0.0299 USDC |
37,881.2860 ONE |
0.0295 USDC |
0.0294 USDC |
0.0306 USDC |
0.0295 USDC |
| 2024-12-26 |
0.0309 USDC |
45,458.9961 ONE |
0.0326 USDC |
0.0292 USDC |
0.0326 USDC |
0.0292 USDC |
| 2024-12-25 |
0.0333 USDC |
69,352.4991 ONE |
0.0324 USDC |
0.0324 USDC |
0.0338 USDC |
0.0326 USDC |
| 2024-12-24 |
0.0316 USDC |
280,439.1237 ONE |
0.0289 USDC |
0.0289 USDC |
0.0330 USDC |
0.0325 USDC |
| 2024-12-23 |
0.0278 USDC |
156,117.7309 ONE |
0.0267 USDC |
0.0267 USDC |
0.0309 USDC |
0.0305 USDC |
| 2024-12-22 |
0.0250 USDC |
86,856.6634 ONE |
0.0253 USDC |
0.0250 USDC |
0.0256 USDC |
0.0256 USDC |
| 2024-12-21 |
0.0267 USDC |
211,808.7917 ONE |
0.0269 USDC |
0.0256 USDC |
0.0284 USDC |
0.0257 USDC |
| 2024-12-20 |
0.0244 USDC |
546,306.1712 ONE |
0.0249 USDC |
0.0228 USDC |
0.0261 USDC |
0.0252 USDC |
| 2024-12-19 |
0.0266 USDC |
289,506.5310 ONE |
0.0285 USDC |
0.0245 USDC |
0.0285 USDC |
0.0253 USDC |
| 2024-12-18 |
0.0296 USDC |
168,975.5525 ONE |
0.0315 USDC |
0.0277 USDC |
0.0319 USDC |
0.0285 USDC |
| 2024-12-17 |
0.0329 USDC |
311,996.4373 ONE |
0.0326 USDC |
0.0312 USDC |
0.0336 USDC |
0.0315 USDC |
| 2024-12-16 |
0.0330 USDC |
143,408.0378 ONE |
0.0344 USDC |
0.0313 USDC |
0.0344 USDC |
0.0334 USDC |
| 2024-12-15 |
0.0325 USDC |
220,378.1217 ONE |
0.0322 USDC |
0.0319 USDC |
0.0340 USDC |
0.0339 USDC |
| 2024-12-14 |
0.0332 USDC |
100,640.6136 ONE |
0.0346 USDC |
0.0318 USDC |
0.0351 USDC |
0.0324 USDC |
| 2024-12-13 |
0.0350 USDC |
383,388.5754 ONE |
0.0348 USDC |
0.0339 USDC |
0.0356 USDC |
0.0341 USDC |
| 2024-12-12 |
0.0370 USDC |
315,544.4022 ONE |
0.0352 USDC |
0.0352 USDC |
0.0388 USDC |
0.0356 USDC |
| 2024-12-11 |
0.0342 USDC |
249,416.1996 ONE |
0.0332 USDC |
0.0332 USDC |
0.0359 USDC |
0.0357 USDC |
| 2024-12-10 |
0.0328 USDC |
740,846.4129 ONE |
0.0336 USDC |
0.0309 USDC |
0.0362 USDC |
0.0340 USDC |
| 2024-12-09 |
0.0340 USDC |
1,239,670.0272 ONE |
0.0422 USDC |
0.0294 USDC |
0.0426 USDC |
0.0341 USDC |
| 2024-12-08 |
0.0442 USDC |
821,921.2914 ONE |
0.0463 USDC |
0.0417 USDC |
0.0480 USDC |
0.0427 USDC |
| 2024-12-07 |
0.0433 USDC |
845,178.0591 ONE |
0.0410 USDC |
0.0406 USDC |
0.0465 USDC |
0.0459 USDC |
| 2024-12-06 |
0.0365 USDC |
754,557.5668 ONE |
0.0323 USDC |
0.0321 USDC |
0.0413 USDC |
0.0399 USDC |
| 2024-12-05 |
0.0328 USDC |
651,969.2722 ONE |
0.0327 USDC |
0.0313 USDC |
0.0337 USDC |
0.0323 USDC |
| 2024-12-04 |
0.0315 USDC |
687,836.3175 ONE |
0.0302 USDC |
0.0299 USDC |
0.0352 USDC |
0.0329 USDC |
| 2024-12-03 |
0.0303 USDC |
1,107,531.4732 ONE |
0.0296 USDC |
0.0282 USDC |
0.0326 USDC |
0.0305 USDC |
| 2024-12-02 |
0.0287 USDC |
583,230.1144 ONE |
0.0296 USDC |
0.0271 USDC |
0.0299 USDC |
0.0292 USDC |
| 2024-12-01 |
0.0289 USDC |
803,572.4164 ONE |
0.0282 USDC |
0.0272 USDC |
0.0300 USDC |
0.0287 USDC |
| 2024-11-30 |
0.0289 USDC |
1,252,070.7439 ONE |
0.0269 USDC |
0.0264 USDC |
0.0307 USDC |
0.0292 USDC |
| 2024-11-29 |
0.0256 USDC |
1,063,535.3639 ONE |
0.0245 USDC |
0.0238 USDC |
0.0272 USDC |
0.0270 USDC |
| 2024-11-28 |
0.0238 USDC |
127,869.0671 ONE |
0.0236 USDC |
0.0230 USDC |
0.0242 USDC |
0.0242 USDC |
| 2024-11-27 |
0.0243 USDC |
523,787.4582 ONE |
0.0241 USDC |
0.0239 USDC |
0.0246 USDC |
0.0239 USDC |
| 2024-11-26 |
0.0236 USDC |
1,190,628.9397 ONE |
0.0255 USDC |
0.0219 USDC |
0.0260 USDC |
0.0230 USDC |
| 2024-11-25 |
0.0239 USDC |
1,180,739.3517 ONE |
0.0240 USDC |
0.0231 USDC |
0.0262 USDC |
0.0248 USDC |