Canada markets close in 4 hours 40 minutes

USD Coin USD (USDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0005+0.0007 (+0.07%)
As of 03:17PM UTC. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20241.00011.00060.99981.00051.00059,914,969,088
Apr 15, 20241.00031.00100.99931.00021.00029,899,289,273
Apr 14, 20241.00001.00120.99911.00031.000310,996,382,552
Apr 13, 20240.99991.00170.99900.99990.999912,008,147,392
Apr 12, 20241.00031.00170.99921.00001.000010,539,883,881
Apr 11, 20241.00001.00110.99941.00031.00037,223,448,243
Apr 10, 20241.00001.00110.99941.00021.00027,603,456,293
Apr 09, 20241.00031.00090.99951.00001.00007,949,691,378
Apr 08, 20240.99991.00100.99941.00021.00028,121,148,241
Apr 07, 20241.00011.00030.99940.99990.99994,713,439,433
Apr 06, 20240.99991.00030.99951.00011.00018,021,149,275
Apr 05, 20241.00001.00060.99930.99990.999913,790,745,235
Apr 04, 20241.00001.00030.99911.00001.000012,034,799,564
Apr 03, 20241.00001.00050.99931.00001.00009,728,672,985
Apr 02, 20241.00011.00050.99901.00001.000012,493,890,476
Apr 01, 20241.00001.00130.99971.00001.00009,035,171,770
Mar 31, 20241.00001.00090.99971.00001.00005,561,724,629
Mar 30, 20240.99991.00040.99941.00001.00005,877,790,949
Mar 29, 20241.00011.00040.99940.99990.99997,136,644,890
Mar 28, 20241.00011.00080.99951.00001.00008,026,263,655
Mar 27, 20241.00001.00080.99951.00011.000110,072,829,600
Mar 26, 20240.99991.00040.99891.00011.00018,407,213,538
Mar 25, 20241.00011.00120.99880.99990.99998,257,351,260
Mar 24, 20241.00031.00110.99971.00011.00015,296,441,294
Mar 23, 20241.00001.00080.99961.00021.00025,054,824,899
Mar 22, 20241.00011.00110.99921.00001.00008,965,555,313
Mar 21, 20241.00021.00170.99971.00011.00019,554,155,555
Mar 20, 20241.00021.00150.99971.00021.000213,623,240,407
Mar 19, 20240.99991.00150.99951.00011.000114,129,126,750
Mar 18, 20241.00021.00110.99920.99990.999912,802,524,795
Mar 17, 20241.00011.00120.99951.00021.000211,925,580,792
Mar 16, 20241.00001.00090.99901.00011.000112,373,832,704
Mar 15, 20240.99991.00210.99911.00001.000017,489,269,628
Mar 14, 20240.99971.00040.99880.99990.999913,013,493,200
Mar 13, 20241.00001.00070.99900.99980.999810,114,698,359
Mar 12, 20241.00001.00040.99851.00001.000012,511,458,622
Mar 11, 20241.00001.00030.99891.00001.000012,100,716,195
Mar 10, 20241.00011.00030.99901.00001.00007,240,540,541
Mar 09, 20240.99981.00030.99901.00001.00005,513,805,821
Mar 08, 20241.00001.00040.99790.99990.999910,713,621,716
Mar 07, 20240.99981.00050.99820.99970.999710,388,182,989
Mar 06, 20240.99981.00150.99910.99980.999812,709,293,551
Mar 05, 20241.00001.00050.99861.00001.000018,001,924,574
Mar 04, 20240.99991.00060.99940.99990.999910,518,120,570
Mar 03, 20240.99981.00040.99940.99990.99995,663,975,274
Mar 02, 20241.00001.00020.99920.99980.99985,668,798,810
Mar 01, 20240.99981.00030.99930.99990.99997,468,283,734
Feb 29, 20241.00001.00030.99890.99980.999810,631,188,477
Feb 28, 20241.00001.00020.99811.00001.000011,959,164,677
Feb 27, 20241.00001.00030.99890.99990.99998,273,690,025
Feb 26, 20241.00001.00030.99920.99990.99996,783,326,949
Feb 25, 20241.00001.00060.99950.99990.99993,463,826,952
Feb 24, 20241.00001.00030.99961.00011.00013,060,116,653
Feb 23, 20241.00011.00050.99971.00001.00004,974,874,020
Feb 22, 20241.00011.00030.99941.00001.00006,826,866,133
Feb 21, 20240.99991.00020.99931.00001.00006,349,227,247
Feb 20, 20240.99981.00030.99930.99990.99997,544,920,935
Feb 19, 20241.00001.00020.99950.99990.99995,396,207,837
Feb 18, 20241.00001.00030.99941.00011.00013,863,859,252
Feb 17, 20241.00001.00030.99941.00011.00013,780,445,355
Feb 16, 20240.99991.00020.99931.00001.00005,614,125,794
Feb 15, 20241.00001.00020.99921.00001.00007,527,179,544
Feb 14, 20241.00021.00060.99951.00001.00006,680,249,701
Feb 13, 20241.00001.00070.99961.00011.00016,825,450,889
Feb 12, 20240.99991.00080.99981.00001.00006,739,557,067
Feb 11, 20241.00001.00050.99960.99990.99994,073,957,830
Feb 10, 20241.00001.00040.99981.00001.00003,745,251,311
Feb 09, 20241.00001.00040.99940.99990.99998,069,980,546
Feb 08, 20240.99991.00020.99941.00001.00006,233,371,927
Feb 07, 20241.00021.00070.99971.00011.00015,719,303,290
Feb 06, 20241.00011.00080.99981.00021.00024,415,864,090
Feb 05, 20241.00021.00090.99981.00011.00014,507,910,878
Feb 04, 20241.00021.00050.99991.00011.00012,734,642,073
Feb 03, 20241.00011.00050.99991.00011.00012,502,413,315
Feb 02, 20241.00031.00070.99991.00011.00014,598,678,104
Feb 01, 20241.00021.00090.99981.00031.00035,394,329,612
Jan 31, 20241.00011.00080.99981.00021.00027,284,362,922
Jan 30, 20241.00021.00040.99981.00011.00015,630,117,915
Jan 29, 20241.00011.00070.99991.00021.00024,920,736,968
Jan 28, 20241.00011.00030.99971.00011.00014,447,643,739
Jan 27, 20241.00011.00060.99991.00011.00012,863,545,371
Jan 26, 20241.00011.00100.99991.00011.00015,487,181,666
Jan 25, 20241.00011.00080.99991.00031.00034,814,403,169
Jan 24, 20241.00021.00080.99981.00021.00025,374,964,637
Jan 23, 20241.00001.00120.99971.00011.00016,820,740,579
Jan 22, 20241.00001.00100.99981.00001.00007,125,306,569
Jan 21, 20241.00011.00090.99981.00001.00002,267,115,211
Jan 20, 20241.00021.00160.99981.00001.00002,710,642,311
Jan 19, 20241.00041.00080.99971.00021.00025,781,605,843
Jan 18, 20241.00021.00120.99971.00021.00026,065,965,043
Jan 17, 20241.00021.00100.99981.00021.00025,296,515,232
Jan 16, 20241.00021.00090.99991.00021.00025,325,841,668
Jan 15, 20241.00021.00080.99981.00051.00054,968,009,259
Jan 14, 20241.00021.00060.99991.00021.00023,885,825,077
Jan 13, 20241.00051.00060.99981.00011.00014,721,219,489
Jan 12, 20241.00021.00080.99951.00031.00039,173,229,465
Jan 11, 20240.99991.00040.99941.00021.00029,752,773,344
Jan 10, 20241.00001.00070.99940.99980.999810,293,999,660
Jan 09, 20241.00001.00070.99941.00001.00007,685,031,179
Jan 08, 20241.00001.00090.99950.99990.99997,434,325,806
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...