Singapore markets open in 7 hours 2 minutes

USDCoin USD (USDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999909-0.000058 (-0.01%)
As of 05:57PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20211.0003851.0019020.9980890.9999090.9999095,787,324,928
04 Dec 20211.0003171.0019610.9980090.9999940.9999949,498,203,241
03 Dec 20210.9990321.0019720.9980551.0003271.0003275,879,299,772
02 Dec 20210.9996601.0019990.9980040.9988390.9988395,089,421,584
01 Dec 20211.0002061.0019820.9980310.9995930.9995934,989,445,952
30 Nov 20210.9997351.0019870.9980650.9994560.9994565,698,220,779
29 Nov 20210.9999041.0019580.9980831.0000781.0000784,339,110,918
28 Nov 20211.0014311.0019770.9980100.9998750.9998754,387,793,390
27 Nov 20210.9997801.0019980.9980321.0015941.0015943,824,221,682
26 Nov 20211.0006501.0019810.9981530.9998430.9998436,592,288,363
25 Nov 20210.9993921.0019910.9981851.0003321.0003324,514,614,915
24 Nov 20210.9997721.0019880.9980581.0007071.0007074,771,592,674
23 Nov 20211.0000761.0019970.9980131.0001151.0001154,805,345,753
22 Nov 20211.0000461.0019780.9980460.9999620.9999625,353,790,196
21 Nov 20210.9995591.0019920.9980221.0002351.0002353,314,709,429
20 Nov 20210.9997911.0019690.9980530.9996990.9996993,596,758,987
19 Nov 20210.9996881.0019010.9980170.9999910.9999914,866,369,149
18 Nov 20210.9998491.0019770.9980490.9996960.9996966,254,410,701
17 Nov 20211.0019121.1734780.9980460.9998500.9998505,185,892,264
16 Nov 20211.0007182.3495560.9980231.0004251.0004256,486,127,186
15 Nov 20210.9996811.0019680.9980810.9996430.9996434,118,012,760
14 Nov 20211.0007991.0019120.9980480.9996470.9996473,318,788,371
13 Nov 20210.9997771.0019860.9980011.0008301.0008302,806,361,295
12 Nov 20210.9999391.0019940.9980200.9992960.9992964,901,205,330
11 Nov 20210.9995901.0019880.9983460.9998560.9998565,770,365,511
10 Nov 20211.0001301.0019910.9980100.9995230.9995238,390,821,902
09 Nov 20210.9997931.0004720.9997291.0000751.0000755,510,084,775
08 Nov 20211.0006621.0007230.9996720.9998280.9998285,334,534,827
07 Nov 20211.0004381.0010500.9999121.0006491.0006493,580,619,669
06 Nov 20211.0005751.0006780.9997221.0003451.0003453,805,073,877
05 Nov 20211.0002581.0010080.9999541.0005621.0005623,901,573,705
04 Nov 20211.0002101.0005370.9999011.0002061.0002064,626,163,402
03 Nov 20210.9998981.0007220.9994791.0002251.0002254,700,643,650
02 Nov 20210.9997691.0007990.9992820.9998960.9998964,521,578,460
01 Nov 20210.9996321.0006590.9990790.9998610.9998614,358,098,743
31 Oct 20211.0001861.0010840.9989090.9997240.9997243,903,073,032
30 Oct 20210.9998711.0006220.9995561.0001311.0001313,902,638,718
29 Oct 20210.9999021.0006500.9993680.9998290.9998294,731,131,108
28 Oct 20211.0002181.0005320.9995890.9999210.9999215,988,045,784
27 Oct 20211.0001091.0007680.9993831.0002731.0002735,829,428,897
26 Oct 20210.9996181.0007880.9995121.0001351.0001353,626,626,200
25 Oct 20211.0002581.0009570.9993460.9996500.9996502,881,886,893
24 Oct 20211.0011811.0011810.9992511.0003081.0003082,877,560,293
23 Oct 20211.0002991.0013150.9999711.0011991.0011992,934,215,247
22 Oct 20211.0000791.0005610.9994981.0003341.0003343,886,103,505
21 Oct 20210.9996411.0005970.9993921.0001181.0001184,933,838,154
20 Oct 20210.9999931.0005170.9994620.9995900.9995903,641,553,954
19 Oct 20211.0000781.0006000.9995540.9999390.9999393,317,029,545
18 Oct 20211.0003391.0007940.9995381.0000581.0000583,349,379,834
17 Oct 20210.9999251.0006070.9994841.0002991.0002992,647,518,203
16 Oct 20210.9992461.0002050.9991830.9999680.9999682,886,818,679
15 Oct 20210.9997391.0005910.9992340.9992390.9992394,289,629,016
14 Oct 20211.0001671.0001760.9996630.9997420.9997423,161,139,708
13 Oct 20211.0000291.0007300.9995251.0001471.0001473,067,360,744
12 Oct 20211.0004441.0006910.9998110.9999620.9999623,375,680,364
11 Oct 20211.0005941.0007590.9995191.0003921.0003922,971,560,705
10 Oct 20210.9998281.0008120.9990811.0005981.0005982,553,564,243
09 Oct 20210.9998531.0002710.9997240.9998960.9998962,005,512,526
08 Oct 20211.0000231.0002070.9994850.9997910.9997912,716,836,270
07 Oct 20210.9999971.0006320.9992901.0000231.0000233,128,456,280
06 Oct 20210.9998241.0005500.9991300.9999900.9999903,358,844,472
05 Oct 20210.9994151.0005150.9992150.9998490.9998492,723,328,431
04 Oct 20210.9996441.0001480.9991260.9994160.9994162,886,834,627
03 Oct 20210.9997271.0001110.9991990.9996810.9996812,262,697,516
02 Oct 20210.9995771.0001230.9994420.9997900.9997902,517,695,174
01 Oct 20211.0001001.0002910.9994620.9995450.9995453,489,367,696
30 Sep 20211.0004171.0004990.9995771.0001401.0001403,038,068,264
29 Sep 20211.0003531.0005960.9997761.0004111.0004113,096,200,242
28 Sep 20211.0002881.0010531.0001111.0003871.0003873,234,280,358
27 Sep 20211.0003341.0009520.9996741.0003041.0003043,153,527,155
26 Sep 20211.0004391.0009621.0000381.0002551.0002553,719,002,400
25 Sep 20211.0001281.0011570.9997771.0003391.0003393,005,798,209
24 Sep 20211.0000231.0008230.9996411.0001351.0001354,132,538,967
23 Sep 20210.9995741.0009010.9995131.0000391.0000392,989,210,780
22 Sep 20211.0003151.0006320.9995300.9995630.9995633,905,266,045
21 Sep 20211.0003541.0006031.0000221.0003441.0003445,165,987,150
20 Sep 20211.0003771.0005671.0000641.0003841.0003845,202,372,291
19 Sep 20210.9993801.0017160.9981381.0002551.0002552,034,748,121
18 Sep 20210.9998171.0006920.9990040.9994050.9994052,210,179,953
17 Sep 20211.0000981.0009140.9996730.9998320.9998322,793,493,277
16 Sep 20211.0000331.0004320.9998761.0000641.0000643,019,567,636
15 Sep 20211.0002591.0004840.9996641.0000211.0000212,470,653,828
14 Sep 20211.0000801.0009050.9999221.0002781.0002782,519,296,426
13 Sep 20210.9995711.0007010.9993731.0000951.0000953,628,988,394
12 Sep 20211.0009661.0010090.9993190.9994900.9994902,394,483,277
11 Sep 20211.0001711.0009710.9996491.0009711.0009712,652,390,883
10 Sep 20211.0000401.0006770.9997641.0002311.0002313,691,326,992
09 Sep 20211.0003711.0006670.9873801.0002101.0002103,450,210,441
08 Sep 20211.0002431.0005950.9998711.0003051.0003054,765,769,583
07 Sep 20210.9995591.0005880.9993331.0002621.0002625,947,165,235
06 Sep 20210.9995041.0003280.9993610.9995180.9995182,592,075,507
05 Sep 20210.9998801.0002540.9992350.9995750.9995752,324,755,018
04 Sep 20210.9998541.0004420.9997900.9999370.9999372,628,095,148
03 Sep 20210.9999471.0001400.9995960.9998400.9998403,401,964,526
02 Sep 20210.9997281.0002620.9994231.0000211.0000213,143,686,060
01 Sep 20211.0002281.0004280.9994880.9998190.9998193,244,150,267
31 Aug 20211.0003691.0005830.9998101.0002141.0002143,343,430,902
30 Aug 20211.0004951.0008300.9996761.0002881.0002882,622,499,236
29 Aug 20211.0000811.0010190.9996461.0004981.0004981,949,814,217
28 Aug 20210.9998451.0007150.9993511.0000371.0000371,753,172,363
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...