Canada markets closed

USD Coin USD (USDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999987-0.000079 (-0.01%)
As of 02:24PM UTC. Market open.
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20241.0000871.0003370.9998820.9999870.9999874,560,808,448
Jul 26, 2024------
Jul 25, 20240.9999041.0011540.9995701.0000141.0000147,654,250,854
Jul 24, 20240.9999711.0012170.9995780.9998660.9998665,549,791,333
Jul 23, 20240.9999801.0010930.9993540.9999520.9999528,082,893,148
Jul 22, 20241.0000261.0008300.9996461.0000281.0000285,765,488,048
Jul 21, 20241.0000501.0010450.9996031.0000251.0000255,265,680,633
Jul 20, 20240.9999921.0008590.9996281.0000521.0000523,884,141,780
Jul 19, 20240.9998861.0011740.9996550.9999960.9999967,526,347,950
Jul 18, 20241.0001081.0014030.9996880.9999390.9999395,968,408,600
Jul 17, 20241.0002141.0009520.9997241.0000851.0000856,728,358,080
Jul 16, 20241.0000591.0008430.9997251.0001411.0001417,796,844,852
Jul 15, 20241.0000671.0009900.9996771.0000651.0000657,433,084,707
Jul 14, 20241.0000051.0010240.9997480.9999440.9999444,256,989,618
Jul 13, 20241.0001271.0007880.9997751.0001151.0001153,212,398,138
Jul 12, 20240.9999791.0008290.9997660.9999970.9999975,327,947,652
Jul 11, 20241.0000451.0009650.9997680.9999940.9999946,096,076,403
Jul 10, 20240.9999991.0008640.9997500.9999390.9999395,380,030,813
Jul 09, 20240.9999641.0010210.9997600.9999720.9999725,416,525,622
Jul 08, 20240.9998431.0016820.9994900.9999230.9999238,124,831,163
Jul 07, 20241.0000181.0006090.9997400.9999020.9999023,667,249,702
Jul 06, 20241.0000911.0006500.9997400.9999360.9999363,574,500,456
Jul 05, 20241.0000671.0009870.9996291.0000081.00000810,285,011,034
Jul 04, 20240.9999271.0009720.9994830.9999260.9999267,220,316,786
Jul 03, 20240.9998991.0007850.9997380.9999040.9999045,941,703,427
Jul 02, 20240.9999471.0005800.9997320.9998800.9998804,088,170,748
Jul 01, 20240.9999021.0007720.9997370.9999450.9999454,714,986,074
Jun 30, 20240.9998101.0005510.9996310.9999330.9999333,501,717,888
Jun 29, 20240.9999321.0003670.9996790.9998160.9998162,662,005,047
Jun 28, 20240.9998891.0007460.9996561.0000371.0000375,731,112,290
Jun 27, 20240.9998621.0005670.9996240.9998070.9998075,254,114,011
Jun 26, 20240.9999571.0007280.9996480.9998230.9998234,964,437,157
Jun 25, 20241.0000201.0007950.9997941.0000171.0000175,991,607,536
Jun 24, 20240.9999781.0008220.9995471.0000521.0000528,141,512,257
Jun 23, 20241.0000911.0004400.9997550.9999480.9999482,542,629,622
Jun 22, 20240.9999801.0006860.9997821.0000021.0000022,459,845,315
Jun 21, 20241.0000621.0008320.9997551.0000341.0000345,778,982,985
Jun 20, 20241.0001001.0006820.9997441.0000481.0000485,213,531,694
Jun 19, 20241.0000181.0007270.9997341.0001001.0001004,457,463,559
Jun 18, 20241.0000521.0015540.9996861.0000291.0000297,136,467,512
Jun 17, 20241.0000301.0007080.9997451.0000591.0000595,844,947,783
Jun 16, 20241.0000451.0006610.9998160.9999700.9999702,632,098,818
Jun 15, 20240.9999911.0004850.9997791.0000821.0000822,755,427,647
Jun 14, 20241.0000541.0007600.9997720.9999260.9999266,091,367,068
Jun 13, 20241.0001021.0004600.9995990.9999840.9999845,971,089,832
Jun 12, 20241.0000271.0003670.9997430.9999740.9999746,871,867,010
Jun 11, 20240.9999641.0005420.9997391.0000821.0000826,723,356,948
Jun 10, 20240.9999611.0002630.9997570.9999350.9999354,910,419,104
Jun 09, 20240.9999721.0003020.9998070.9999520.9999522,509,473,567
Jun 08, 20240.9999741.0004900.9998201.0000161.0000163,059,267,864
Jun 07, 20240.9998821.0010010.9996691.0000931.0000937,530,255,040
Jun 06, 20241.0000331.0006970.9996430.9998240.9998245,526,353,581
Jun 05, 20241.0001291.0004540.9995781.0000321.0000326,274,992,543
Jun 04, 20241.0000171.0010280.9997501.0001161.0001166,054,685,985
Jun 03, 20240.9999571.0010350.9995880.9999640.9999645,759,511,394
Jun 02, 20241.0000471.0006950.9997830.9999090.9999093,180,459,748
Jun 01, 20241.0000921.0008350.9998081.0000311.0000312,558,109,472
May 31, 20240.9999831.0012710.9995191.0000901.0000906,257,893,920
May 30, 20240.9999571.0010190.9997010.9999910.9999916,596,463,941
May 29, 20240.9999881.0012140.9996991.0000481.0000486,200,045,453
May 28, 20241.0000331.0011500.9997280.9999980.9999987,130,885,149
May 27, 20240.9999461.0010050.9997081.0000331.0000335,846,002,184
May 26, 20240.9999011.0008550.9997240.9999530.9999534,006,530,902
May 25, 20241.0000771.0007910.9997200.9999140.9999142,916,318,920
May 24, 20241.0000781.0009320.9996251.0000801.0000806,974,788,144
May 23, 20240.9998451.0015740.9993191.0000821.00008210,711,191,548
May 22, 20241.0000221.0007250.9994970.9998610.9998617,995,414,894
May 21, 20240.9998601.0007150.9993721.0000391.00003910,821,965,697
May 20, 20240.9999711.0009150.9994790.9999030.9999039,745,625,023
May 19, 20241.0000441.0009360.9994850.9999530.9999533,531,934,053
May 18, 20241.0001641.0008080.9995131.0000821.0000823,748,984,171
May 17, 20240.9999791.0010270.9997111.0000181.0000186,590,780,561
May 16, 20241.0000761.0009330.9996080.9999710.9999716,684,369,918
May 15, 20241.0001261.0010160.9997291.0001281.0001288,085,028,154
May 14, 20241.0000101.0014940.9996511.0001041.0001045,790,525,927
May 13, 20241.0000231.0015740.9994331.0000231.0000235,504,768,753
May 12, 20240.9999661.0008140.9996831.0000271.0000272,560,805,182
May 11, 20241.0001171.0009360.9997180.9999650.9999653,228,859,416
May 10, 20241.0001141.0024670.9997071.0001021.0001025,916,392,041
May 09, 20240.9999431.0010450.9996241.0000681.0000685,118,793,775
May 08, 20240.9998071.0014450.9996030.9999110.9999115,502,550,653
May 07, 20241.0000271.0011220.9996920.9998500.9998505,575,954,842
May 06, 20241.0002971.0013530.9996561.0000181.0000186,005,322,108
May 05, 20241.0001001.0011630.9995611.0002261.0002264,318,363,603
May 04, 20241.0001941.0012890.9996481.0000921.0000925,593,446,561
May 03, 20241.0000961.0017250.9996171.0001711.0001717,138,386,537
May 02, 20240.9999641.0015360.9997151.0001021.0001027,331,043,686
May 01, 20240.9999141.0013620.9994360.9999660.9999669,451,759,014
Apr 30, 20241.0000041.0013460.9993330.9999360.9999368,551,034,898
Apr 29, 20241.0000701.0011700.9996741.0000111.0000116,353,850,718
Apr 28, 20241.0000341.0009450.9996351.0000641.0000644,003,587,751
Apr 27, 20240.9999991.0013090.9996421.0000341.0000344,837,869,303
Apr 26, 20241.0000491.0012120.9996231.0000761.0000766,238,863,810
Apr 25, 20241.0002551.0011500.9995801.0000011.0000017,296,808,841
Apr 24, 20240.9999911.0010510.9995911.0004521.0004527,285,867,078
Apr 23, 20241.0000371.0008410.9996790.9999980.9999985,682,840,288
Apr 22, 20241.0000841.0009960.9995711.0000501.0000507,099,413,055
Apr 21, 20241.0000411.0008840.9996041.0000071.0000074,622,993,536
Apr 20, 20241.0002161.0009600.9996641.0000591.0000595,172,051,416
Apr 19, 20241.0001491.0008830.9995391.0000901.00009011,026,707,590
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...