Canada markets closed

USDCoin CAD (USDC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1.2637-0.0066 (-0.52%)
As of 2:31AM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 03, 20211.26361.26381.26321.26371.26372,394,957,056
Mar. 02, 2021------
Mar. 01, 20211.27011.27061.26521.26381.26382,200,568,982
Feb. 28, 20211.27381.27501.27361.27011.27012,880,705,426
Feb. 27, 20211.27381.27401.27341.27371.27372,263,176,698
Feb. 26, 20211.26161.27071.27061.27381.27383,132,847,526
Feb. 25, 20211.25161.24881.24891.26151.26152,903,319,376
Feb. 24, 20211.25951.26191.25841.25161.25163,037,808,668
Feb. 23, 20211.26121.26091.26041.25981.25985,695,890,356
Feb. 22, 20211.26001.26421.26061.26121.26124,520,152,103
Feb. 21, 20211.26141.26191.26121.26001.26002,451,672,852
Feb. 20, 20211.26211.26181.26101.26141.26143,118,402,656
Feb. 19, 20211.26831.26291.26131.26211.26212,929,472,084
Feb. 18, 20211.26971.27091.26951.26821.26822,655,825,454
Feb. 17, 20211.27131.27471.27001.26981.26982,708,385,658
Feb. 16, 20211.26361.26231.26901.27141.27142,621,871,094
Feb. 15, 20211.26901.26831.26601.26361.26362,798,004,269
Feb. 14, 20211.26971.26911.26951.26901.26902,427,854,730
Feb. 13, 20211.26951.27001.26931.26971.26972,894,170,248
Feb. 12, 20211.26981.27471.27171.26951.26952,776,192,882
Feb. 11, 20211.26981.26841.26861.26981.26982,598,086,247
Feb. 10, 20211.26991.27161.26911.26981.26982,738,379,981
Feb. 09, 20211.27371.27561.27171.26991.26992,145,589,601
Feb. 08, 20211.27581.27581.27311.27371.27372,282,760,228
Feb. 07, 20211.27631.27561.27581.27591.27591,807,976,254
Feb. 06, 20211.27621.27681.27571.27631.27632,300,726,400
Feb. 05, 20211.28231.27941.27621.27621.27622,198,627,388
Feb. 04, 20211.27821.28301.28131.28221.28222,391,654,500
Feb. 03, 20211.27931.27881.27801.27821.27822,336,148,691
Feb. 02, 20211.28481.28191.28201.27931.27932,238,279,950
Feb. 01, 20211.28021.27951.27911.28491.28491,870,949,869
Jan. 31, 20211.27791.27861.27751.28011.28011,594,917,118
Jan. 30, 20211.27761.27811.27731.27801.27801,844,522,066
Jan. 29, 20211.28171.27961.28331.27761.27763,079,684,652
Jan. 28, 20211.28181.28361.28501.28321.28322,194,596,839
Jan. 27, 20211.26941.28131.27081.28191.28192,146,152,471
Jan. 26, 20211.27391.27041.26921.26941.26942,011,338,950
Jan. 25, 20211.27291.27261.27441.27391.27392,085,471,799
Jan. 24, 20211.27341.27571.27311.27291.27291,699,339,343
Jan. 23, 20211.27371.27381.27321.27341.27341,640,012,716
Jan. 22, 20211.26551.26741.26691.27371.27372,796,919,172
Jan. 21, 20211.26281.26501.26111.26551.26552,344,094,599
Jan. 20, 20211.27221.26411.26951.26281.26282,290,952,176
Jan. 19, 20211.27571.27511.27241.27231.27232,568,863,613
Jan. 18, 20211.27781.27931.27701.27571.27571,800,243,472
Jan. 17, 20211.27391.27331.27021.27771.27771,869,645,975
Jan. 16, 20211.27381.27491.27331.27391.27392,128,788,661
Jan. 15, 20211.26491.27731.27261.27381.27382,076,178,780
Jan. 14, 20211.26951.26891.26831.26491.26492,290,173,177
Jan. 13, 20211.27151.27321.26941.26951.26952,208,929,900
Jan. 12, 20211.27731.27881.27361.27151.27152,458,717,219
Jan. 11, 20211.27291.27941.27571.27731.27734,045,067,418
Jan. 10, 20211.26871.27121.26821.27291.27292,440,034,346
Jan. 09, 20211.26851.26991.26811.26861.26861,971,596,767
Jan. 08, 20211.26591.27091.26591.26851.26852,837,996,814
Jan. 07, 20211.26621.27081.26601.26591.26592,873,858,582
Jan. 06, 20211.26731.26771.26311.26621.26622,269,056,810
Jan. 05, 20211.27741.27631.27371.26731.26732,107,216,315
Jan. 04, 20211.27191.26811.26881.27741.27742,813,264,232
Jan. 03, 20211.27321.27381.27101.27201.27202,326,670,122
Jan. 02, 20211.27291.27341.26931.27321.27322,137,641,874
Jan. 01, 20211.27281.27341.27241.27281.27281,201,769,163
Dec. 31, 20201.27521.27511.27311.27281.27281,399,742,955
Dec. 30, 20201.28231.27951.27601.27521.27521,476,769,196
Dec. 29, 20201.28451.28261.28021.28221.28221,414,049,535
Dec. 28, 20201.28421.28531.28371.28451.28451,332,465,036
Dec. 27, 20201.28721.28771.27741.28421.28421,499,970,616
Dec. 26, 20201.28771.28811.28661.28711.28711,078,603,437
Dec. 25, 20201.28641.28751.28791.28771.2877989,332,900
Dec. 24, 20201.28431.28431.28331.28631.28631,058,128,344
Dec. 23, 20201.28921.29041.28451.28431.28431,277,917,609
Dec. 22, 20201.28511.29401.29121.28921.28921,294,957,394
Dec. 21, 20201.28091.28881.28431.28511.28511,074,479,976
Dec. 20, 20201.27881.27901.27851.28091.2809935,817,895
Dec. 19, 20201.27871.27921.27841.27881.2788958,295,689
Dec. 18, 20201.27291.27511.27361.27871.27871,015,991,763
Dec. 17, 20201.27451.27061.26851.27301.27301,645,210,903
Dec. 16, 20201.27021.27551.27421.27461.2746991,729,177
Dec. 15, 20201.27621.27031.27381.27021.2702709,514,982
Dec. 14, 20201.27501.27711.27461.27611.2761652,391,507
Dec. 13, 20201.27711.27781.27661.27501.2750694,181,355
Dec. 12, 20201.27691.27791.26991.27711.2771476,054,894
Dec. 11, 20201.27421.27891.27201.27691.2769734,760,069
Dec. 10, 20201.28381.28291.27821.27421.2742491,910,816
Dec. 09, 20201.28181.29271.27931.28381.2838848,597,337
Dec. 08, 20201.28041.28131.28181.28181.2818800,575,952
Dec. 07, 2020------
Dec. 06, 2020------
Dec. 05, 2020------
Dec. 04, 2020------
Dec. 03, 2020------
Dec. 02, 2020------
Dec. 01, 2020------
Nov. 30, 2020------
Nov. 29, 2020------
Nov. 28, 2020------
Nov. 27, 2020------
Nov. 26, 2020------
Nov. 25, 2020------
Nov. 24, 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...