Singapore markets open in 3 hours 56 minutes

USD Coin USD (USDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0002-0.0002 (-0.02%)
As of 09:02PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.99981.00100.99981.00021.00026,568,685,056
25 May 20221.00021.00100.99980.99980.99984,580,073,336
24 May 20221.00011.00090.99971.00021.00024,616,931,095
23 May 20221.00011.00090.99971.00011.00015,594,245,864
22 May 20221.00031.00080.99991.00011.00013,493,584,223
21 May 20220.99991.00090.99991.00031.00033,085,866,979
20 May 20221.00031.00090.99980.99990.99995,519,038,708
19 May 20220.99981.00080.99981.00031.00036,580,258,237
18 May 20221.00021.00080.99980.99980.99985,791,540,700
17 May 20221.00061.00100.99991.00021.00025,271,575,140
16 May 20221.00021.00080.99971.00061.00066,650,512,579
15 May 20221.00041.00100.99991.00021.00024,610,661,832
14 May 20221.00041.00100.99971.00041.00045,734,214,071
13 May 20221.00061.00190.99961.00031.00038,025,797,259
12 May 20221.00081.01140.99951.00071.000718,612,052,637
11 May 20220.99981.00140.99931.00081.000815,143,285,239
10 May 20220.99961.00070.99930.99980.99988,611,992,228
09 May 20221.00001.00070.99940.99960.99968,493,986,111
08 May 20220.99991.00060.99951.00011.00015,432,001,418
07 May 20221.00011.00040.99960.99990.99993,623,126,811
06 May 20220.99991.00060.99951.00011.00015,376,284,197
05 May 20221.00011.00060.99941.00001.00005,202,645,491
04 May 20221.00011.00060.99961.00011.00014,446,134,900
03 May 20221.00011.00040.99951.00011.00013,691,702,287
02 May 20221.00041.00060.99951.00011.00013,902,762,410
01 May 20221.00031.00080.99951.00041.00043,757,508,036
30 Apr 20221.00001.00050.99931.00031.00033,824,993,132
29 Apr 20221.00001.00040.99951.00001.00004,076,411,418
28 Apr 20221.00031.00050.99951.00001.00004,611,631,886
27 Apr 20221.00011.00080.99951.00031.00033,849,488,651
26 Apr 20221.00021.00180.99941.00011.00014,221,564,998
25 Apr 20221.00001.00200.99941.00021.00024,720,363,070
24 Apr 20220.99981.00180.99951.00001.00002,649,077,080
23 Apr 20221.00021.00060.99951.00001.00002,324,060,694
22 Apr 20221.00021.00070.99951.00021.00023,882,678,798
21 Apr 20220.99981.00180.99941.00031.00034,474,827,385
20 Apr 20220.99991.00060.99930.99980.99984,170,091,755
19 Apr 20220.99991.00060.99930.99990.99993,629,844,066
18 Apr 20220.99931.00060.99880.99990.99994,013,104,508
17 Apr 20221.00021.00030.99890.99930.99932,678,573,075
16 Apr 20220.99971.00040.99931.00021.00022,152,278,186
15 Apr 20220.99981.00060.99940.99980.99983,220,618,832
14 Apr 20220.99971.00030.99910.99980.99983,957,318,706
13 Apr 20220.99981.00040.99920.99970.99973,725,782,044
12 Apr 20220.99981.00060.99920.99990.99994,605,505,010
11 Apr 20220.99971.00030.99900.99970.99975,102,389,285
10 Apr 20221.00011.00050.99910.99960.99962,315,716,300
09 Apr 20220.99971.00050.99911.00011.00012,269,317,026
08 Apr 20221.00011.00100.99730.99970.99973,965,817,036
07 Apr 20220.99961.00110.99911.00001.00003,809,231,231
06 Apr 20220.99971.00060.99860.99960.99965,849,605,363
05 Apr 20221.00011.00040.99900.99970.99973,993,328,112
04 Apr 20221.00011.00030.99891.00011.00014,217,884,092
03 Apr 20220.99931.00040.99851.00011.00013,383,196,459
02 Apr 20221.00001.00030.99910.99930.99934,174,919,496
01 Apr 20220.99951.00040.99901.00001.00004,910,693,133
31 Mar 20220.99941.00030.99890.99940.99944,965,559,497
30 Mar 20221.00001.00050.99920.99940.99944,294,916,739
29 Mar 20221.00011.00030.99931.00001.00004,605,087,735
28 Mar 20221.00001.00050.99921.00011.00014,736,107,595
27 Mar 20220.99991.00040.99951.00001.00003,193,250,085
26 Mar 20220.99921.00050.99910.99990.99992,351,508,897
25 Mar 20220.99971.00020.99880.99920.99923,995,768,300
24 Mar 20221.00001.00040.99910.99970.99974,794,381,206
23 Mar 20220.99991.00040.99921.00001.00003,777,569,857
22 Mar 20220.99981.00030.99950.99990.99994,026,123,791
21 Mar 20220.99991.00040.99940.99980.99983,371,335,656
20 Mar 20220.99981.00020.99920.99990.99992,943,598,190
19 Mar 20220.99981.00020.99930.99970.99972,958,600,262
18 Mar 20220.99981.00010.99930.99980.99984,336,717,258
17 Mar 20220.99991.00020.99950.99980.99983,742,857,761
16 Mar 20220.99941.00060.99920.99990.99995,396,067,900
15 Mar 20221.00031.00080.99870.99940.99943,439,991,060
14 Mar 20220.99991.00060.99841.00031.00033,579,010,932
13 Mar 20220.99971.00020.99901.00001.00002,802,399,958
12 Mar 20220.99931.00020.99920.99950.99952,442,312,633
11 Mar 20220.99981.00020.99920.99930.99933,885,937,976
10 Mar 20221.00041.00070.99900.99980.99983,932,910,648
09 Mar 20221.00031.00150.99921.00051.00054,206,640,635
08 Mar 20220.99911.00120.99911.00031.00034,167,069,281
07 Mar 20220.99991.00070.99860.99910.99914,227,523,780
06 Mar 20220.99941.00040.99880.99990.99993,162,813,903
05 Mar 20220.99991.00090.99770.99940.99942,645,372,913
04 Mar 20221.00001.00070.99910.99980.99984,810,312,635
03 Mar 20220.99961.00050.99900.99990.99993,923,999,317
02 Mar 20220.99981.00060.99880.99960.99965,351,706,956
01 Mar 20220.99981.00050.99850.99980.99985,617,261,430
28 Feb 20220.99971.00060.99890.99990.99995,502,186,592
27 Feb 20220.99991.00040.99850.99970.99974,352,100,239
26 Feb 20220.99991.00040.99911.00001.00003,262,045,031
25 Feb 20220.99991.00090.99930.99990.99995,563,465,156
24 Feb 20220.99951.00070.99881.00001.00009,044,960,990
23 Feb 20221.00001.00070.99890.99950.99954,088,593,001
22 Feb 20220.99941.00110.99881.00001.00004,311,028,906
21 Feb 20221.00001.00090.99880.99930.99935,035,066,514
20 Feb 20220.99991.00070.99891.00001.00002,869,319,070
19 Feb 20220.99971.00050.99900.99990.99992,094,832,701
18 Feb 20220.99941.00060.99890.99980.99983,506,445,548
17 Feb 20220.99971.00050.99890.99940.99943,964,363,431
16 Feb 20220.99961.00070.99890.99980.99983,231,224,663
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...