Canada markets close in 1 hour 21 minutes

USD Coin CAD (USDC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1.3676+0.0003 (+0.02%)
As of 06:38PM UTC. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20241.36901.36811.36681.36761.36767,345,668,096
Jun 05, 20241.36291.36381.36341.36781.36788,280,878,983
Jun 04, 20241.36191.36651.36461.36291.36297,849,724,471
Jun 03, 20241.36431.36631.36511.36181.36184,331,646,237
Jun 02, 20241.36441.36541.36401.36431.36433,489,865,034
Jun 01, 20241.36841.36601.36401.36441.36448,537,244,170
May 31, 20241.37171.37401.36661.36841.36849,026,555,081
May 30, 20241.36471.36951.37021.37181.37188,504,769,749
May 29, 20241.36291.36471.36281.36481.36489,731,911,162
May 28, 20241.36701.36461.36621.36291.36297,967,381,919
May 27, 20241.36821.36771.36801.36701.36705,477,027,906
May 26, 20241.36901.36941.36801.36821.36823,990,544,994
May 25, 20241.37341.37371.37211.36901.36909,547,438,751
May 24, 20241.36891.37591.37281.37341.373414,709,572,241
May 23, 20241.36421.37021.36861.36891.368910,946,322,646
May 22, 20241.36221.36591.36321.36421.364214,762,622,176
May 21, 20241.36081.36171.36161.36221.362213,276,952,250
May 20, 20241.36181.36301.36101.36081.36084,806,566,669
May 19, 20241.36201.36281.36111.36191.36195,105,179,195
May 18, 20241.36151.36351.36181.36181.36188,974,995,429
May 17, 20241.35991.36311.36091.36151.36159,100,709,484
May 16, 20241.36561.36471.36321.36001.360010,994,094,049
May 15, 20241.36671.36841.36501.36551.36557,906,384,101
May 14, 20241.36781.36931.36641.36671.36677,523,119,741
May 13, 20241.36781.36811.36741.36781.36783,502,697,497
May 12, 20241.36781.36911.36751.36781.36784,416,595,352
May 11, 20241.36791.36781.36631.36781.36788,091,553,574
May 10, 20241.37281.36921.37271.36791.36797,001,419,581
May 09, 20241.37311.37691.37431.37271.37277,554,149,151
May 08, 20241.36661.37501.36731.37321.37327,658,010,804
May 07, 20241.36961.36701.36581.36661.36668,206,542,899
May 06, 20241.36731.36871.36651.36951.36955,912,703,446
May 05, 20241.36701.36851.36671.36731.36737,647,080,466
May 04, 20241.36681.36851.36061.36701.36709,756,389,800
May 03, 20241.37311.36951.37141.36681.366810,018,860,888
May 02, 20241.37771.37651.37561.37311.373112,978,304,820
May 01, 20241.36681.37701.36751.37771.377711,781,444,861
Apr 30, 20241.36571.36691.36601.36681.36688,684,582,947
Apr 29, 20241.36821.36771.36591.36571.36575,467,367,494
Apr 28, 20241.36801.36991.36771.36821.36826,618,930,888
Apr 27, 20241.36601.36671.36621.36821.36828,535,077,636
Apr 26, 20241.37081.36931.36711.36601.36609,967,163,598
Apr 25, 20241.36621.37221.37001.37101.37109,984,756,248
Apr 24, 20241.37011.36881.36721.36621.36627,763,896,401
Apr 23, 20241.37421.37421.37231.37021.37029,726,856,131
Apr 22, 20241.37551.37601.37411.37411.37416,352,224,268
Apr 21, 20241.37571.37681.37501.37551.37557,113,898,121
Apr 20, 20241.37731.37621.37831.37561.375615,166,684,955
Apr 19, 20241.37721.37661.37471.37731.377311,756,478,322
Apr 18, 20241.38201.37891.37921.37721.377212,115,423,752
Apr 17, 20241.37891.38131.37941.38201.382012,861,779,651
Apr 16, 20241.37641.37981.37571.37891.378913,648,387,704
Apr 15, 20241.37771.37931.37641.37631.376315,130,395,598
Apr 14, 20241.37761.37991.37621.37761.377616,543,024,255
Apr 13, 20241.36931.38011.37671.37761.377614,520,271,029
Apr 12, 20241.36891.37041.36571.36931.36939,887,817,128
Apr 11, 20241.35731.36611.36761.36911.369110,408,181,233
Apr 10, 20241.35751.35741.35771.35731.357310,790,473,843
Apr 09, 20241.36041.35961.35991.35741.357411,021,169,672
Apr 08, 20241.35911.35941.35871.36031.36036,412,422,243
Apr 07, 20241.35881.35951.35841.35911.359110,901,142,923
Apr 06, 20241.35451.35661.35651.35881.358818,740,933,237
Apr 05, 20241.35241.34901.34691.35451.354516,300,221,365
Apr 04, 20241.35651.35751.35661.35251.352513,157,592,422
Apr 03, 20241.35751.35761.35651.35651.356516,947,650,083
Apr 02, 20241.35221.35901.35241.35741.357412,264,188,563
Apr 01, 20241.35091.35531.35401.35221.35227,520,808,759
Mar 31, 20241.35081.35141.35021.35091.35097,940,601,682
Mar 30, 20241.35391.35511.35341.35081.35089,641,250,414
Mar 29, 20241.35871.35981.35281.35381.353810,865,594,554
Mar 28, 20241.35821.35781.35801.35871.358713,684,674,328
Mar 27, 20241.35841.35911.35711.35831.358311,418,879,201
Mar 26, 20241.36131.36281.35711.35851.358511,218,189,701
Mar 25, 20241.36291.36411.36221.36141.36147,209,611,225
Mar 24, 20241.36251.36361.36201.36281.36286,887,451,666
Mar 23, 20241.35291.35361.35641.36261.362612,216,017,391
Mar 22, 20241.34761.35331.34591.35301.353012,925,004,948
Mar 21, 20241.35791.36141.35871.34761.347618,355,817,892
Mar 20, 20241.35351.36261.35421.35771.357719,180,996,020
Mar 19, 20241.35491.35601.35281.35341.353417,328,921,449
Mar 18, 20241.35311.35461.35231.35481.354816,154,832,987
Mar 17, 20241.35301.35421.35161.35311.353116,741,176,957
Mar 16, 20241.35351.35741.35361.35301.353023,662,107,343
Mar 15, 20241.34621.35361.34611.35361.353617,616,456,839
Mar 14, 20241.34941.35011.34521.34631.346313,620,199,943
Mar 13, 20241.34771.34981.34861.34931.349316,882,274,134
Mar 12, 20241.34811.35051.34741.34771.347716,308,740,252
Mar 11, 20241.35281.35311.35141.34811.34819,761,088,552
Mar 10, 20241.35241.35321.35141.35281.35287,458,800,824
Mar 09, 20241.34531.34901.34301.35251.352514,491,780,414
Mar 08, 20241.35111.35041.34351.34491.344913,975,554,997
Mar 07, 20241.35881.36001.35041.35101.351017,174,106,503
Mar 06, 20241.35761.36021.35731.35911.359124,465,605,602
Mar 05, 20241.35501.35671.35391.35751.357514,279,642,402
Mar 04, 20241.35761.35871.35731.35501.35507,675,524,765
Mar 03, 20241.35781.35811.35681.35761.35767,697,378,464
Mar 02, 20241.35661.35621.35681.35781.357810,140,809,068
Mar 01, 20241.35781.35781.35591.35651.356514,424,970,610
Feb 29, 20241.35311.35821.35481.35771.357716,238,189,676
Feb 28, 20241.35021.35351.35171.35311.353111,195,717,405
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...