Canada markets closed

USD Coin CAD (USDC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1.3658+0.0002 (+0.02%)
As of 02:24AM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.36591.36631.36531.36581.365810,077,939,712
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
Feb 27, 20241.35111.35281.35031.35011.35019,158,705,597
Feb 26, 20241.34871.34941.34931.35091.35094,679,976,595
Feb 25, 20241.34861.34911.34821.34881.34884,127,026,323
Feb 24, 20241.34841.34881.34911.34871.34876,709,363,847
Feb 23, 20241.34971.34991.34441.34831.34839,204,629,473
Feb 22, 20241.35231.35151.35201.34961.34968,568,485,345
Feb 21, 20241.34971.34971.35131.35231.352310,203,660,534
Feb 20, 20241.34791.34781.34841.34981.34987,284,718,694
Feb 19, 20241.34891.34971.34811.34791.34795,207,809,960
Feb 18, 20241.34891.34941.34811.34901.34905,099,408,716
Feb 17, 20241.34651.34801.34901.34891.34897,572,843,756
Feb 16, 20241.35391.34881.35121.34661.346610,136,137,609
Feb 15, 20241.35691.35801.35361.35391.35399,044,243,104
Feb 14, 20241.34551.34671.34511.35681.35689,259,556,835
Feb 13, 20241.34571.34721.34491.34561.34569,068,808,645
Feb 12, 20241.34891.34611.34831.34571.34575,482,838,370
Feb 11, 20241.34891.34941.34861.34891.34895,051,782,230
Feb 10, 20241.34601.34591.34531.34871.348710,885,193,260
Feb 09, 20241.34611.34591.34791.34611.34618,390,305,615
Feb 08, 20241.34921.34831.34571.34641.34647,700,000,967
Feb 07, 20241.35451.35331.35201.34931.34935,957,111,054
Feb 06, 20241.34731.35521.34701.35451.35456,105,424,335
Feb 05, 20241.34781.34831.34611.34721.34723,683,778,908
Feb 04, 20241.34771.34811.34741.34771.34773,372,127,063
Feb 03, 20241.33891.33851.34611.34771.34776,196,948,679
Feb 02, 20241.34351.34421.34271.33901.33907,220,337,157
Feb 01, 20241.34031.34441.34021.34351.34359,784,567,523
Jan 31, 20241.34141.34181.34341.34031.34037,545,399,578
Jan 30, 20241.34581.34471.34541.34141.34146,599,667,818
Jan 29, 20241.34631.34631.34571.34581.34585,984,771,653
Jan 28, 20241.34601.34671.34601.34631.34633,854,761,602
Jan 27, 20241.34821.34611.34601.34601.34607,384,923,446
Jan 26, 20241.35271.34901.35151.34841.34846,490,008,048
Jan 25, 20241.34591.34631.34491.35281.35287,270,204,043
Jan 24, 20241.34781.34821.34761.34581.34589,178,500,078
Jan 23, 20241.34331.34781.34781.34791.34799,603,808,832
Jan 22, 20241.34651.34761.34611.34331.34333,045,313,842
Jan 21, 20241.34671.34851.34611.34641.34643,649,473,275
Jan 20, 20241.34911.34681.34531.34661.34667,784,065,026
Jan 19, 20241.35051.35221.35121.34881.34888,180,287,488
Jan 18, 20241.34931.35261.35051.35041.35047,151,381,349
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...