Singapore markets close in 6 hours 7 minutes

USD Coin USD (USDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0000+0.0000 (+0.00%)
As of 02:52AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20220.99971.00040.99931.00001.000087,577,612,779,520
26 Jan 2022------
25 Jan 20221.00031.00110.99901.00041.00044,146,328,235
24 Jan 20221.00021.00100.99911.00031.00037,468,827,146
23 Jan 20221.00011.00110.99911.00011.00014,572,234,577
22 Jan 20221.00041.00080.99901.00001.00006,945,199,430
21 Jan 20221.00051.00120.99901.00041.00047,940,219,543
20 Jan 20221.00031.00130.99891.00041.00043,125,580,294
19 Jan 20221.00011.00080.99911.00031.00033,239,858,099
18 Jan 20220.99971.00100.99921.00011.00013,223,501,722
17 Jan 20220.99981.00090.99920.99970.99973,025,152,126
16 Jan 20220.99951.00080.99910.99970.99972,296,999,988
15 Jan 20221.00011.00060.99910.99950.99952,837,817,560
14 Jan 20220.99911.00080.99911.00001.00004,005,995,393
13 Jan 20220.99981.00100.99900.99900.99903,601,566,982
12 Jan 20221.00021.00080.99920.99980.99983,486,307,844
11 Jan 20221.00041.00120.99911.00021.00023,645,526,457
10 Jan 20220.99981.00110.99931.00041.00044,659,945,891
09 Jan 20220.99951.00110.99950.99980.99982,921,877,299
08 Jan 20221.00051.00100.99950.99950.99954,278,836,552
07 Jan 20220.99951.00090.99941.00051.00054,710,183,601
06 Jan 20220.99981.00120.99930.99960.99964,569,272,674
05 Jan 20221.00061.00090.99930.99980.99984,834,405,737
04 Jan 20220.99981.00140.99911.00061.00063,450,318,436
03 Jan 20220.99981.00090.99940.99970.99972,979,943,098
02 Jan 20221.00011.00100.99930.99980.99982,491,554,185
01 Jan 20221.00011.00090.99921.00011.00012,655,459,065
31 Dec 20211.00041.00090.99921.00001.00003,283,686,715
30 Dec 20210.99961.00180.99811.00031.00033,137,476,099
29 Dec 20211.00081.00190.99820.99950.99953,506,506,629
28 Dec 20210.99961.00200.99821.00081.00084,171,719,361
27 Dec 20210.99921.00200.99800.99960.99962,793,491,169
26 Dec 20210.99981.00200.99800.99910.99912,674,907,883
25 Dec 20211.00051.00200.99800.99990.99992,505,867,410
24 Dec 20211.00041.00200.99831.00071.00073,426,361,439
23 Dec 20210.99831.00200.99801.00021.00024,090,339,477
22 Dec 20211.00011.00180.99800.99820.99823,384,263,782
21 Dec 20210.99921.00200.99801.00011.00013,742,498,924
20 Dec 20211.00011.00190.99800.99960.99964,314,880,732
19 Dec 20211.00001.00200.99800.99990.99993,413,716,404
18 Dec 20210.99811.00180.99810.99990.99993,839,132,525
17 Dec 20211.00001.00180.99810.99980.99984,989,557,925
16 Dec 20211.00051.00200.99800.99900.99904,261,770,587
15 Dec 20210.99961.00200.99811.00021.00025,885,434,505
14 Dec 20211.00001.00200.99811.00021.00024,929,898,732
13 Dec 20211.00011.00200.99830.99980.99984,967,338,939
12 Dec 20211.00011.00200.99801.00021.00023,253,441,868
11 Dec 20211.00111.00190.99801.00021.00024,131,962,866
10 Dec 20211.00031.00200.99801.00121.00125,667,174,420
09 Dec 20210.99891.00200.99811.00051.00055,294,556,413
08 Dec 20211.00011.00190.99810.99990.99994,169,038,670
07 Dec 20211.00021.00190.99801.00011.00014,621,758,475
06 Dec 20210.99881.00200.99800.99950.99957,085,836,821
05 Dec 20211.00021.00200.99800.99870.99875,815,739,519
04 Dec 20211.00031.00200.99801.00001.00009,498,203,241
03 Dec 20210.99901.00200.99811.00031.00035,879,299,772
02 Dec 20210.99971.00200.99800.99880.99885,089,421,584
01 Dec 20211.00021.00200.99800.99960.99964,989,445,952
30 Nov 20210.99971.00200.99810.99950.99955,698,220,779
29 Nov 20210.99991.00200.99811.00011.00014,339,110,918
28 Nov 20211.00141.00200.99800.99990.99994,387,793,390
27 Nov 20210.99981.00200.99801.00161.00163,824,221,682
26 Nov 20211.00071.00200.99820.99980.99986,592,288,363
25 Nov 20210.99941.00200.99821.00031.00034,514,614,915
24 Nov 20210.99981.00200.99811.00071.00074,771,592,674
23 Nov 20211.00011.00200.99801.00011.00014,805,345,753
22 Nov 20211.00001.00200.99801.00001.00005,353,790,196
21 Nov 20210.99961.00200.99801.00021.00023,314,709,429
20 Nov 20210.99981.00200.99810.99970.99973,596,758,987
19 Nov 20210.99971.00190.99801.00001.00004,866,369,149
18 Nov 20210.99981.00200.99800.99970.99976,254,410,701
17 Nov 20211.00191.17350.99800.99980.99985,185,892,264
16 Nov 20211.00072.34960.99801.00041.00046,486,127,186
15 Nov 20210.99971.00200.99810.99960.99964,118,012,760
14 Nov 20211.00081.00190.99800.99960.99963,318,788,371
13 Nov 20210.99981.00200.99801.00081.00082,806,361,295
12 Nov 20210.99991.00200.99800.99930.99934,901,205,330
11 Nov 20210.99961.00200.99830.99990.99995,770,365,511
10 Nov 20211.00011.00200.99800.99950.99958,390,821,902
09 Nov 20210.99981.00050.99971.00011.00015,510,084,775
08 Nov 20211.00071.00070.99970.99980.99985,334,534,827
07 Nov 20211.00041.00100.99991.00061.00063,580,619,669
06 Nov 20211.00061.00070.99971.00031.00033,805,073,877
05 Nov 20211.00031.00101.00001.00061.00063,901,573,705
04 Nov 20211.00021.00050.99991.00021.00024,626,163,402
03 Nov 20210.99991.00070.99951.00021.00024,700,643,650
02 Nov 20210.99981.00080.99930.99990.99994,521,578,460
01 Nov 20210.99961.00070.99910.99990.99994,358,098,743
31 Oct 20211.00021.00110.99890.99970.99973,903,073,032
30 Oct 20210.99991.00060.99961.00011.00013,902,638,718
29 Oct 20210.99991.00070.99940.99980.99984,731,131,108
28 Oct 20211.00021.00050.99960.99990.99995,988,045,784
27 Oct 20211.00011.00080.99941.00031.00035,829,428,897
26 Oct 20210.99961.00080.99951.00011.00013,626,626,200
25 Oct 20211.00031.00100.99930.99970.99972,881,886,893
24 Oct 20211.00121.00120.99931.00031.00032,877,560,293
23 Oct 20211.00031.00131.00001.00121.00122,934,215,247
22 Oct 20211.00011.00060.99951.00031.00033,886,103,505
21 Oct 20210.99961.00060.99941.00011.00014,933,838,154
20 Oct 20211.00001.00050.99950.99960.99963,641,553,954
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...