Advertisement
Advertisement
U.S. Markets open in 4 hrs 4 mins
Advertisement
Advertisement
Advertisement
Advertisement

USDCoin USD (USDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0001+0.0000 (+0.00%)
As of 10:25AM BST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20211.00031.00070.99951.00011.00012,854,320,896
Oct 17, 20210.99991.00060.99951.00031.00032,647,518,203
Oct 16, 20210.99921.00020.99921.00001.00002,886,818,679
Oct 15, 20210.99971.00060.99920.99920.99924,289,629,016
Oct 14, 20211.00021.00020.99970.99970.99973,161,139,708
Oct 13, 20211.00001.00070.99951.00011.00013,067,360,744
Oct 12, 20211.00041.00070.99981.00001.00003,375,680,364
Oct 11, 20211.00061.00080.99951.00041.00042,971,560,705
Oct 10, 20210.99981.00080.99911.00061.00062,553,564,243
Oct 09, 20210.99991.00030.99970.99990.99992,005,512,526
Oct 08, 20211.00001.00020.99950.99980.99982,716,836,270
Oct 07, 20211.00001.00060.99931.00001.00003,128,456,280
Oct 06, 20210.99981.00060.99911.00001.00003,358,844,472
Oct 05, 20210.99941.00050.99920.99980.99982,723,328,431
Oct 04, 20210.99961.00010.99910.99940.99942,886,834,627
Oct 03, 20210.99971.00010.99920.99970.99972,262,697,516
Oct 02, 20210.99961.00010.99940.99980.99982,517,695,174
Oct 01, 20211.00011.00030.99950.99950.99953,489,367,696
Sep 30, 20211.00041.00050.99961.00011.00013,038,068,264
Sep 29, 20211.00041.00060.99981.00041.00043,096,200,242
Sep 28, 20211.00031.00111.00011.00041.00043,234,280,358
Sep 27, 20211.00031.00100.99971.00031.00033,153,527,155
Sep 26, 20211.00041.00101.00001.00031.00033,719,002,400
Sep 25, 20211.00011.00120.99981.00031.00033,005,798,209
Sep 24, 20211.00001.00080.99961.00011.00014,132,538,967
Sep 23, 20210.99961.00090.99951.00001.00002,989,210,780
Sep 22, 20211.00031.00060.99950.99960.99963,905,266,045
Sep 21, 20211.00041.00061.00001.00031.00035,165,987,150
Sep 20, 20211.00041.00061.00011.00041.00045,202,372,291
Sep 19, 20210.99941.00170.99811.00031.00032,034,748,121
Sep 18, 20210.99981.00070.99900.99940.99942,210,179,953
Sep 17, 20211.00011.00090.99970.99980.99982,793,493,277
Sep 16, 20211.00001.00040.99991.00011.00013,019,567,636
Sep 15, 20211.00031.00050.99971.00001.00002,470,653,828
Sep 14, 20211.00011.00090.99991.00031.00032,519,296,426
Sep 13, 20210.99961.00070.99941.00011.00013,628,988,394
Sep 12, 20211.00101.00100.99930.99950.99952,394,483,277
Sep 11, 20211.00021.00100.99961.00101.00102,652,390,883
Sep 10, 20211.00001.00070.99981.00021.00023,691,326,992
Sep 09, 20211.00041.00070.98741.00021.00023,450,210,441
Sep 08, 20211.00021.00060.99991.00031.00034,765,769,583
Sep 07, 20210.99961.00060.99931.00031.00035,947,165,235
Sep 06, 20210.99951.00030.99940.99950.99952,592,075,507
Sep 05, 20210.99991.00030.99920.99960.99962,324,755,018
Sep 04, 20210.99991.00040.99980.99990.99992,628,095,148
Sep 03, 20210.99991.00010.99960.99980.99983,401,964,526
Sep 02, 20210.99971.00030.99941.00001.00003,143,686,060
Sep 01, 20211.00021.00040.99950.99980.99983,244,150,267
Aug 31, 20211.00041.00060.99981.00021.00023,343,430,902
Aug 30, 20211.00051.00080.99971.00031.00032,622,499,236
Aug 29, 20211.00011.00100.99961.00051.00051,949,814,217
Aug 28, 20210.99981.00070.99941.00001.00001,753,172,363
Aug 27, 20211.00011.00070.99980.99990.99992,701,122,162
Aug 26, 20211.00011.00070.99991.00021.00022,796,769,690
Aug 25, 20211.00021.00040.99991.00001.00002,658,484,333
Aug 24, 20211.00051.00060.99991.00021.00022,963,784,032
Aug 23, 20211.00021.00050.99951.00051.00052,455,907,973
Aug 22, 20210.99991.00130.99921.00021.00022,003,215,527
Aug 21, 20211.00041.00050.99940.99990.99992,204,325,275
Aug 20, 20210.99961.00060.99951.00031.00032,726,460,511
Aug 19, 20211.00021.00070.99940.99960.99962,800,835,700
Aug 18, 20211.00031.00050.99981.00021.00023,083,898,715
Aug 17, 20211.00011.00040.99981.00031.00033,516,524,402
Aug 16, 20210.99991.00030.99921.00011.00012,817,667,036
Aug 15, 20210.99991.00090.99940.99980.99982,487,714,412
Aug 14, 20210.99961.00020.99941.00001.00002,254,426,890
Aug 13, 20211.00011.00050.99950.99950.99952,628,902,158
Aug 12, 20211.00001.00060.99941.00011.00012,994,704,874
Aug 11, 20211.00001.00050.99940.99990.99992,785,529,004
Aug 10, 20210.99981.00050.99950.99990.99992,931,130,333
Aug 09, 20210.99971.00010.99950.99980.99983,898,068,399
Aug 08, 20210.99981.00000.99910.99960.99963,012,509,725
Aug 07, 20210.99991.00010.99940.99990.99993,489,017,547
Aug 06, 20210.99961.00010.99940.99980.99982,937,467,305
Aug 05, 20211.00011.00040.99940.99960.99963,178,159,135
Aug 04, 20211.00031.00060.99981.00011.00012,835,178,251
Aug 03, 20211.00031.00071.00001.00021.00022,813,334,453
Aug 02, 20211.00021.00060.99981.00031.00032,439,258,777
Aug 01, 20210.99971.00040.99931.00021.00022,486,455,912
Jul 31, 20210.99991.00030.99960.99980.99982,089,374,194
Jul 30, 20211.00011.00090.99960.99980.99982,767,764,066
Jul 29, 20210.99991.00080.99971.00021.00022,436,098,922
Jul 28, 20211.00011.00050.99970.99980.99983,167,300,230
Jul 27, 20211.00021.00070.99981.00001.00003,322,377,092
Jul 26, 20210.99961.00060.99951.00011.00014,345,976,082
Jul 25, 20211.00021.00030.99890.99960.99961,597,724,492
Jul 24, 20211.00001.00070.99981.00021.00021,879,930,934
Jul 23, 20211.00031.00060.99961.00011.00011,843,554,513
Jul 22, 20211.00021.00060.99971.00031.00031,951,581,122
Jul 21, 20211.00031.00040.99981.00021.00022,641,185,552
Jul 20, 20211.00031.00071.00011.00031.00032,382,271,230
Jul 19, 20211.00061.00081.00011.00031.00031,882,742,176
Jul 18, 20211.00051.00080.99951.00061.00061,646,186,031
Jul 17, 20211.00031.00091.00001.00051.00051,654,537,979
Jul 16, 20211.00021.00041.00001.00031.00031,967,709,606
Jul 15, 20211.00001.00070.99971.00011.00012,024,673,761
Jul 14, 20211.00011.00070.99991.00001.00002,178,980,895
Jul 13, 20211.00041.00081.00001.00011.00012,052,753,217
Jul 12, 20211.00031.00091.00001.00041.00041,869,328,110
Jul 11, 20211.00021.00131.00021.00031.00031,380,260,792
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement