Identifier on OKEx: RIO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
0.1909 USDC |
38,984.0739 |
0.1970 USDC |
0.1785 USDC |
0.2042 USDC |
0.1890 USDC |
| 2025-03-11 |
0.1839 USDC |
39,203.5328 |
0.1585 USDC |
0.1569 USDC |
0.2001 USDC |
0.1961 USDC |
| 2025-03-10 |
0.1797 USDC |
43,774.9501 |
0.1711 USDC |
0.1567 USDC |
0.1922 USDC |
0.1681 USDC |
| 2025-03-09 |
0.1846 USDC |
31,686.3418 |
0.2067 USDC |
0.1703 USDC |
0.2067 USDC |
0.1703 USDC |
| 2025-03-08 |
0.2093 USDC |
74,405.4548 |
0.2172 USDC |
0.2045 USDC |
0.2172 USDC |
0.2064 USDC |
| 2025-03-07 |
0.2234 USDC |
55,590.5723 |
0.2466 USDC |
0.2091 USDC |
0.2477 USDC |
0.2122 USDC |
| 2025-03-06 |
0.2593 USDC |
15,435.8889 |
0.2525 USDC |
0.2407 USDC |
0.2781 USDC |
0.2525 USDC |
| 2025-03-05 |
0.2521 USDC |
54,718.9525 |
0.2504 USDC |
0.2359 USDC |
0.2653 USDC |
0.2625 USDC |
| 2025-03-04 |
0.2382 USDC |
27,104.0637 |
0.2615 USDC |
0.2055 USDC |
0.2615 USDC |
0.2516 USDC |
| 2025-03-03 |
0.3160 USDC |
204,578.2995 |
0.3323 USDC |
0.2583 USDC |
0.3405 USDC |
0.2642 USDC |
| 2025-03-02 |
0.2890 USDC |
37,395.5068 |
0.2809 USDC |
0.2616 USDC |
0.3523 USDC |
0.3346 USDC |
| 2025-03-01 |
0.2596 USDC |
52,733.2536 |
0.2483 USDC |
0.2310 USDC |
0.3247 USDC |
0.2923 USDC |
| 2025-02-28 |
0.2277 USDC |
102,927.6495 |
0.2493 USDC |
0.2091 USDC |
0.2521 USDC |
0.2317 USDC |
| 2025-02-27 |
0.2484 USDC |
116,202.3530 |
0.2669 USDC |
0.2410 USDC |
0.2773 USDC |
0.2480 USDC |
| 2025-02-26 |
0.2663 USDC |
34,116.1344 |
0.3000 USDC |
0.2475 USDC |
0.3000 USDC |
0.2687 USDC |
| 2025-02-25 |
0.2868 USDC |
28,254.7423 |
0.3377 USDC |
0.2598 USDC |
0.3377 USDC |
0.3058 USDC |
| 2025-02-24 |
0.3565 USDC |
28,379.9660 |
0.3798 USDC |
0.3388 USDC |
0.3814 USDC |
0.3390 USDC |
| 2025-02-23 |
0.3915 USDC |
12,273.5129 |
0.4027 USDC |
0.3801 USDC |
0.4083 USDC |
0.3912 USDC |
| 2025-02-22 |
0.3743 USDC |
3,565.3372 |
0.3554 USDC |
0.3539 USDC |
0.3924 USDC |
0.3827 USDC |
| 2025-02-21 |
0.3619 USDC |
10,444.1492 |
0.3629 USDC |
0.3486 USDC |
0.3829 USDC |
0.3535 USDC |
| 2025-02-20 |
0.3692 USDC |
4,721.2575 |
0.3799 USDC |
0.3590 USDC |
0.3811 USDC |
0.3773 USDC |
| 2025-02-19 |
0.3704 USDC |
1,669.2017 |
0.3530 USDC |
0.3527 USDC |
0.3836 USDC |
0.3730 USDC |
| 2025-02-18 |
0.3637 USDC |
8,630.8189 |
0.3925 USDC |
0.3493 USDC |
0.3925 USDC |
0.3577 USDC |
| 2025-02-17 |
0.3812 USDC |
21,008.5865 |
0.4056 USDC |
0.3753 USDC |
0.4125 USDC |
0.4014 USDC |
| 2025-02-16 |
0.4132 USDC |
5,218.0738 |
0.4107 USDC |
0.4107 USDC |
0.4147 USDC |
0.4113 USDC |
| 2025-02-15 |
0.4090 USDC |
14,084.8525 |
0.4123 USDC |
0.3941 USDC |
0.4160 USDC |
0.4108 USDC |
| 2025-02-14 |
0.4360 USDC |
24,889.7804 |
0.4150 USDC |
0.3970 USDC |
0.4521 USDC |
0.4029 USDC |
| 2025-02-13 |
0.4318 USDC |
11,463.0418 |
0.4233 USDC |
0.4055 USDC |
0.4409 USDC |
0.4211 USDC |
| 2025-02-12 |
0.4199 USDC |
14,321.0703 |
0.4122 USDC |
0.4018 USDC |
0.4386 USDC |
0.4293 USDC |
| 2025-02-11 |
0.4400 USDC |
17,997.7825 |
0.4316 USDC |
0.4070 USDC |
0.5069 USDC |
0.4070 USDC |
| 2025-02-10 |
0.4070 USDC |
4,763.9864 |
0.3982 USDC |
0.3789 USDC |
0.4236 USDC |
0.4150 USDC |
| 2025-02-09 |
0.3994 USDC |
12,945.6186 |
0.4224 USDC |
0.3690 USDC |
0.4321 USDC |
0.3819 USDC |
| 2025-02-08 |
0.3928 USDC |
16,827.9795 |
0.3879 USDC |
0.3800 USDC |
0.4319 USDC |
0.4226 USDC |
| 2025-02-07 |
0.4242 USDC |
27,771.4182 |
0.4126 USDC |
0.3850 USDC |
0.4610 USDC |
0.3879 USDC |
| 2025-02-06 |
0.4367 USDC |
39,006.7290 |
0.4570 USDC |
0.3974 USDC |
0.4727 USDC |
0.4270 USDC |
| 2025-02-05 |
0.5055 USDC |
17,994.3684 |
0.5050 USDC |
0.4800 USDC |
0.5192 USDC |
0.4872 USDC |
| 2025-02-04 |
0.5519 USDC |
48,679.1176 |
0.5597 USDC |
0.5055 USDC |
0.5674 USDC |
0.5122 USDC |
| 2025-02-03 |
0.5415 USDC |
72,812.8109 |
0.5811 USDC |
0.4795 USDC |
0.5811 USDC |
0.5794 USDC |
| 2025-02-02 |
0.5851 USDC |
29,019.3579 |
0.6066 USDC |
0.5400 USDC |
0.6274 USDC |
0.5868 USDC |
| 2025-02-01 |
0.6211 USDC |
5,742.0576 |
0.6525 USDC |
0.5865 USDC |
0.6594 USDC |
0.6006 USDC |
| 2025-01-31 |
0.6433 USDC |
21,137.1683 |
0.6238 USDC |
0.6156 USDC |
0.6869 USDC |
0.6494 USDC |
| 2025-01-30 |
0.6280 USDC |
3,489.9275 |
0.6183 USDC |
0.6183 USDC |
0.6513 USDC |
0.6295 USDC |
| 2025-01-29 |
0.5931 USDC |
6,118.6769 |
0.5971 USDC |
0.5867 USDC |
0.6156 USDC |
0.6011 USDC |
| 2025-01-28 |
0.6027 USDC |
9,961.3559 |
0.6454 USDC |
0.5867 USDC |
0.6606 USDC |
0.5876 USDC |
| 2025-01-27 |
0.6111 USDC |
30,338.6120 |
0.6606 USDC |
0.5957 USDC |
0.6606 USDC |
0.6319 USDC |
| 2025-01-26 |
0.6912 USDC |
5,294.1089 |
0.6804 USDC |
0.6709 USDC |
0.7176 USDC |
0.6709 USDC |
| 2025-01-25 |
0.6639 USDC |
19,639.7444 |
0.6588 USDC |
0.6506 USDC |
0.6878 USDC |
0.6806 USDC |
| 2025-01-24 |
0.6654 USDC |
6,563.9429 |
0.6543 USDC |
0.6420 USDC |
0.7073 USDC |
0.6696 USDC |
| 2025-01-23 |
0.6450 USDC |
20,082.0190 |
0.6951 USDC |
0.6198 USDC |
0.7054 USDC |
0.6447 USDC |
| 2025-01-22 |
0.6807 USDC |
7,087.3949 |
0.6931 USDC |
0.6689 USDC |
0.6974 USDC |
0.6816 USDC |