Canada markets close in 59 minutes

USD Coin USD (USDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999958+0.000084 (+0.01%)
As of 06:49PM UTC. Market open.
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 20240.9998581.0003260.9997810.9999580.9999586,257,660,928
Sept 16, 20240.9999971.0010550.9993260.9999420.9999426,009,825,679
Sept 15, 20240.9998261.0006540.9996471.0000501.0000503,316,385,139
Sept 14, 20241.0000931.0006250.9995840.9998920.9998923,141,619,292
Sept 13, 20241.0000461.0013130.9993011.0001711.0001715,979,995,702
Sept 12, 20240.9999561.0014640.9992831.0000131.0000135,583,428,255
Sept 11, 20240.9999291.0012100.9993090.9999560.9999566,194,531,532
Sept 10, 20240.9999211.0010710.9994790.9999070.9999074,970,979,431
Sept 09, 20241.0000541.0011300.9995980.9999120.9999126,525,561,297
Sept 08, 20241.0000321.0012790.9996650.9999120.9999123,426,790,820
Sept 07, 20241.0000881.0009730.9996910.9999680.9999683,252,565,092
Sept 06, 20240.9999691.0012850.9994821.0000561.00005610,002,129,981
Sept 05, 20241.0000171.0012090.9995401.0000421.0000425,761,221,107
Sept 04, 20240.9999841.0012540.9995471.0000151.0000156,477,656,833
Sept 03, 20240.9999061.0009040.9996960.9999980.9999984,872,467,519
Sept 02, 20241.0000131.0012030.9995810.9999330.9999334,433,901,472
Sept 01, 20240.9999661.0012400.9993410.9999930.9999933,944,521,735
Aug 31, 20241.0000031.0006210.9996660.9999720.9999721,982,580,539
Aug 30, 20240.9999401.0012660.9992800.9999720.9999726,018,973,038
Aug 29, 20240.9999261.0020380.9996490.9999630.9999636,251,270,493
Aug 28, 20241.0000011.0014460.9992500.9999190.9999197,652,368,988
Aug 27, 20240.9998791.0017360.9994601.0000271.0000276,943,030,162
Aug 26, 20240.9999581.0011480.9996260.9999190.9999195,394,349,814
Aug 25, 20240.9999371.0008550.9995351.0000371.0000373,777,049,671
Aug 24, 20241.0000081.0009090.9996410.9999470.9999474,057,904,148
Aug 23, 20240.9999681.0011260.9995181.0000001.0000008,562,443,281
Aug 22, 20240.9998921.0010990.9995110.9999810.9999814,782,782,342
Aug 21, 20240.9999831.0011550.9993261.0000181.0000185,665,095,199
Aug 20, 20241.0001671.0010700.9994590.9999580.9999585,325,316,305
Aug 19, 20241.0002431.0013530.9993231.0001671.0001674,852,810,943
Aug 18, 20240.9998701.0010120.9995941.0004771.0004773,106,041,184
Aug 17, 20240.9999551.0007600.9996371.0000021.0000022,312,459,420
Aug 16, 20241.0000871.0011520.9994160.9999630.9999635,554,835,179
Aug 15, 20240.9999681.0012900.9994161.0000931.0000937,187,161,595
Aug 14, 20240.9999271.0012200.9994650.9999810.9999816,330,884,911
Aug 13, 20240.9999431.0012010.9992440.9998980.9998985,704,692,463
Aug 12, 20240.9998581.0012760.9995280.9999210.9999217,736,713,766
Aug 11, 20240.9999411.0012320.9995230.9998440.9998444,241,023,138
Aug 10, 20241.0001741.0012040.9996380.9999590.9999592,840,668,190
Aug 09, 20240.9999311.0011970.9995321.0001721.0001726,203,173,859
Aug 08, 20240.9998881.0016010.9987500.9999260.9999268,609,634,275
Aug 07, 20240.9999771.0013410.9994051.0000521.0000529,172,640,907
Aug 06, 20241.0000421.0014980.9993861.0001571.00015710,057,433,619
Aug 05, 20240.9999251.0019100.9988331.0000171.00001724,826,261,611
Aug 04, 20240.9999351.0017380.9995800.9999710.9999716,455,293,009
Aug 03, 20240.9998801.0013160.9996361.0000571.0000575,917,141,670
Aug 02, 20240.9999761.0011160.9994910.9998840.9998848,383,547,954
Aug 01, 20241.0000261.0013220.9996371.0000041.0000047,390,211,553
Jul 31, 20241.0000061.0011090.9996761.0000361.0000365,968,875,897
Jul 30, 20240.9999471.0010280.9996101.0000021.0000025,332,646,102
Jul 29, 20240.9999191.0010630.9996550.9999640.9999646,797,227,757
Jul 28, 20240.9999991.0010010.9997280.9999060.9999063,031,560,130
Jul 27, 20241.0001811.0012820.9993811.0000551.0000555,532,713,251
Jul 26, 20240.9999431.0010730.9995911.0001791.0001795,793,637,323
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...