Canada markets open in 5 hours 41 minutes

USD Coin USD (USDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999879-0.000125 (-0.01%)
As of 08:47AM UTC. Market open.
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20241.0001411.0002780.9996320.9998790.9998797,597,385,216
Feb 21, 20240.9999181.0002360.9992831.0000311.0000316,349,227,247
Feb 20, 20240.9997721.0002690.9993330.9999310.9999317,544,920,935
Feb 19, 20241.0000321.0001870.9994780.9998760.9998765,396,207,837
Feb 18, 20241.0000051.0003040.9993911.0000521.0000523,863,859,252
Feb 17, 20240.9999971.0003440.9994481.0000651.0000653,780,445,355
Feb 16, 20240.9999171.0002240.9992631.0000091.0000095,614,125,794
Feb 15, 20241.0000051.0002450.9992050.9999640.9999647,527,179,544
Feb 14, 20241.0001951.0005970.9994881.0000321.0000326,680,249,701
Feb 13, 20240.9999551.0006950.9995661.0000961.0000966,825,450,889
Feb 12, 20240.9999291.0007800.9997670.9999730.9999736,739,557,067
Feb 11, 20241.0000111.0005410.9996130.9999420.9999424,073,957,830
Feb 10, 20241.0000121.0003930.9997831.0000141.0000143,745,251,311
Feb 09, 20240.9999881.0004260.9993820.9999250.9999258,069,980,546
Feb 08, 20240.9998641.0002400.9993761.0000481.0000486,233,371,927
Feb 07, 20241.0001551.0007240.9996941.0000931.0000935,719,303,290
Feb 06, 20241.0000961.0008260.9998431.0002211.0002214,415,864,090
Feb 05, 20241.0001671.0008900.9997991.0000571.0000574,507,910,878
Feb 04, 20241.0001711.0005230.9999301.0001271.0001272,734,642,073
Feb 03, 20241.0001311.0004640.9998651.0001451.0001452,502,413,315
Feb 02, 20241.0003311.0007270.9998921.0001421.0001424,598,678,104
Feb 01, 20241.0001701.0009200.9997941.0003441.0003445,394,329,612
Jan 31, 20241.0000681.0007600.9997801.0001741.0001747,284,362,922
Jan 30, 20241.0001751.0003850.9997541.0000561.0000565,630,117,915
Jan 29, 20241.0001171.0006680.9999321.0001761.0001764,920,736,968
Jan 28, 20241.0001391.0003260.9997001.0001231.0001234,447,643,739
Jan 27, 20241.0001261.0006260.9999051.0000881.0000882,863,545,371
Jan 26, 20241.0001331.0010420.9998871.0001441.0001445,487,181,666
Jan 25, 20241.0000671.0008350.9998751.0002851.0002854,814,403,169
Jan 24, 20241.0001711.0008220.9998431.0001791.0001795,374,964,637
Jan 23, 20240.9999551.0011850.9997421.0000871.0000876,820,740,579
Jan 22, 20241.0000211.0009560.9997861.0000201.0000207,125,306,569
Jan 21, 20241.0001051.0009190.9998231.0000191.0000192,267,115,211
Jan 20, 20241.0002421.0016250.9997771.0000501.0000502,710,642,311
Jan 19, 20241.0003901.0008040.9996941.0001911.0001915,781,605,843
Jan 18, 20241.0001831.0012330.9996981.0002171.0002176,065,965,043
Jan 17, 20241.0001851.0009560.9998071.0001641.0001645,296,515,232
Jan 16, 20241.0002181.0009320.9998531.0002061.0002065,325,841,668
Jan 15, 20241.0001551.0008500.9998461.0005221.0005224,968,009,259
Jan 14, 20241.0001881.0005700.9998871.0001911.0001913,885,825,077
Jan 13, 20241.0004771.0005560.9997501.0001501.0001504,721,219,489
Jan 12, 20241.0001971.0008010.9994911.0002951.0002959,173,229,465
Jan 11, 20240.9998901.0004420.9993771.0002371.0002379,752,773,344
Jan 10, 20241.0000311.0007100.9994280.9998150.99981510,293,999,660
Jan 09, 20241.0000251.0007220.9994130.9999920.9999927,685,031,179
Jan 08, 20241.0000381.0008580.9994760.9998550.9998557,434,325,806
Jan 07, 20240.9999931.0005850.9996650.9999800.9999803,454,405,965
Jan 06, 20241.0000541.0004960.9997771.0001131.0001133,301,845,016
Jan 05, 20240.9998751.0007440.9996711.0000511.0000516,668,210,536
Jan 04, 20240.9999161.0006550.9998550.9999790.9999796,513,854,273
Jan 03, 20241.0000901.0009260.9978141.0001821.0001829,659,438,355
Jan 02, 20241.0000251.0007600.9994851.0001631.0001637,168,716,923
Jan 01, 20241.0000951.0007770.9998431.0001311.0001313,619,152,850
Dec 31, 20231.0001361.0012270.9998341.0000701.0000703,568,612,484
Dec 30, 20231.0003821.0011570.9998561.0003301.0003303,591,793,169
Dec 29, 20231.0006601.0011740.9999211.0003431.0003436,732,719,103
Dec 28, 20231.0001551.0009820.9996851.0007511.0007516,962,497,226
Dec 27, 20231.0003371.0008500.9998850.9999610.9999616,415,682,081
Dec 26, 20231.0002651.0006520.9997091.0003571.0003575,897,181,585
Dec 25, 20231.0003121.0006060.9997961.0003971.0003974,515,777,689
Dec 24, 20231.0000511.0006910.9997201.0003091.0003094,449,639,052
Dec 23, 20231.0002131.0006590.9998741.0002481.0002483,587,593,263
Dec 22, 20230.9999821.0010390.9998431.0002051.0002056,215,615,616
Dec 21, 20230.9999651.0006770.9997040.9999820.9999825,752,000,926
Dec 20, 20231.0001541.0012370.9997221.0000271.0000275,626,388,921
Dec 19, 20231.0000011.0009370.9996961.0002571.0002575,304,568,228
Dec 18, 20231.0002131.0009480.9998371.0000311.0000315,768,924,196
Dec 17, 20230.9998731.0010660.9997741.0005461.0005464,203,857,073
Dec 16, 20231.0001711.0008120.9998420.9999730.9999733,971,109,127
Dec 15, 20231.0000491.0008460.9998461.0001701.0001705,589,250,638
Dec 14, 20231.0001231.0009930.9998480.9999770.9999776,352,617,430
Dec 13, 20231.0002661.0010930.9998091.0000031.0000036,632,941,650
Dec 12, 20231.0001541.0009950.9997841.0003051.0003056,327,509,556
Dec 11, 20231.0000951.0029670.9996931.0000801.0000808,980,651,787
Dec 10, 20231.0000561.0005860.9998311.0000281.0000283,540,530,606
Dec 09, 20230.9999191.0006560.9998421.0001951.0001954,743,965,792
Dec 08, 20231.0000171.0005570.9998070.9999250.9999256,282,261,785
Dec 07, 20230.9999771.0006070.9997650.9999970.9999976,488,731,738
Dec 06, 20231.0000131.0006190.9997781.0000311.0000316,126,970,583
Dec 05, 20230.9999731.0004440.9993581.0002841.0002846,856,709,757
Dec 04, 20230.9999021.0004740.9990460.9999210.9999217,360,707,792
Dec 03, 20230.9999661.0001690.9988950.9998960.9998963,432,480,206
Dec 02, 20230.9997511.0001150.9993200.9999530.9999533,627,380,584
Dec 01, 20231.0000931.0002070.9994960.9997970.9997975,045,550,334
Nov 30, 20231.0000221.0002880.9997911.0000061.0000063,955,267,282
Nov 29, 20230.9998531.0002280.9993231.0000401.0000404,806,411,317
Nov 28, 20231.0001131.0005330.9994290.9999140.9999144,946,072,076
Nov 27, 20230.9998601.0005120.9994670.9999990.9999994,857,602,258
Nov 26, 20230.9998761.0000030.9992260.9998680.9998682,981,851,641
Nov 25, 20230.9995551.0001500.9993970.9998870.9998872,220,573,375
Nov 24, 20231.0000201.0004510.9994330.9996320.9996325,071,942,600
Nov 23, 20231.0000041.0002030.9997550.9999560.9999563,906,905,702
Nov 22, 20231.0000111.0005750.9995690.9999820.9999825,843,849,576
Nov 21, 20230.9998211.0003290.9995651.0000461.0000466,746,318,099
Nov 20, 20231.0000271.0002470.9995490.9999690.9999695,715,544,230
Nov 19, 20231.0000741.0002640.9997950.9999760.9999763,377,536,219
Nov 18, 20231.0001211.0002900.9998011.0000731.0000733,527,085,445
Nov 17, 20231.0000171.0004530.9997121.0001911.0001915,656,392,614
Nov 16, 20231.0000891.0003720.9996480.9999520.9999526,587,299,689
Nov 15, 20231.0000741.0004280.9998031.0000301.0000306,459,430,865
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...