Singapore markets open in 5 hours 24 minutes

USDCoin USD (USDC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0000-0.0000 (-0.00%)
As of 8:35PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 May 20210.99991.00020.99981.00001.00002,708,468,736
08 May 20211.00001.00020.99981.00001.00002,317,458,254
07 May 20211.00001.00020.99981.00011.00012,266,049,147
06 May 20210.99981.00020.99981.00011.00012,220,457,984
05 May 20210.99991.00020.99981.00011.00012,783,594,521
04 May 20211.00011.00020.99981.00021.00023,275,014,762
03 May 20211.00001.00020.99981.00011.00012,684,327,606
02 May 20211.00011.00020.99980.99990.99991,366,986,801
01 May 20210.99981.00020.99981.00021.00021,867,976,129
30 Apr 20211.00001.00020.99980.99980.99981,906,112,907
29 Apr 20211.00011.00020.99981.00011.00011,840,352,705
28 Apr 20211.00001.00020.99981.00021.00022,010,047,371
27 Apr 20211.00001.00020.99980.99990.99992,024,246,696
26 Apr 20211.00021.00020.99981.00001.00002,285,611,608
25 Apr 20211.00021.00020.99981.00021.00021,642,128,335
24 Apr 20211.00001.00020.99981.00011.00011,788,061,914
23 Apr 20211.00021.00020.99981.00001.00003,676,677,427
22 Apr 20210.99981.00020.99981.00001.00003,112,810,473
21 Apr 20211.00011.00020.99981.00011.00012,311,278,586
20 Apr 20211.00011.00020.99981.00011.00012,318,491,536
19 Apr 20211.00011.00020.99981.00001.00002,323,105,009
18 Apr 20211.01061.02650.99981.00011.00013,829,528,301
17 Apr 20211.00101.01070.99881.01051.01052,143,517,952
16 Apr 20211.00021.00260.99941.00101.00102,557,259,201
15 Apr 20211.00151.00311.00001.00031.00031,888,693,157
14 Apr 20210.99941.00270.99931.00141.00142,400,110,758
13 Apr 20211.00041.00110.99920.99950.99951,943,769,751
12 Apr 20211.00281.00280.99981.00041.00041,582,588,399
11 Apr 20211.00061.00310.99961.00291.00291,336,026,255
10 Apr 20211.00151.00250.99821.00061.00061,642,749,490
09 Apr 20211.00021.00171.00021.00151.00151,140,401,440
08 Apr 20211.00231.00241.00001.00021.00021,443,171,575
07 Apr 20211.00151.00251.00081.00221.00221,821,911,304
06 Apr 20211.00011.00190.99951.00141.00141,519,196,566
05 Apr 20211.00311.00430.99981.00001.00001,398,732,746
04 Apr 20211.00271.01111.00091.00301.00301,205,342,903
03 Apr 20211.00031.00290.99811.00281.00281,521,294,666
02 Apr 20211.00071.00200.99901.00031.00031,645,041,684
01 Apr 20210.99971.00120.99941.00091.00091,515,653,266
31 Mar 20211.00061.00190.99920.99960.99961,589,845,937
30 Mar 20211.00001.00090.99931.00061.00061,506,313,602
29 Mar 20211.00081.00090.99941.00001.00001,535,871,374
28 Mar 20211.00031.00251.00001.00081.00081,294,220,918
27 Mar 20211.00071.00170.99981.00031.00031,340,283,946
26 Mar 20211.00081.00220.99931.00081.00081,591,672,366
25 Mar 20211.00151.00151.00011.00081.00081,646,557,726
24 Mar 20211.00091.00230.99991.00161.00161,916,803,425
23 Mar 20211.00131.00201.00021.00081.00081,511,795,325
22 Mar 20211.00101.00400.99911.00131.00131,380,781,628
21 Mar 20211.00211.00260.99931.00101.00101,265,098,606
20 Mar 20211.00241.00391.00131.00221.00221,191,670,789
19 Mar 20211.00101.00401.00031.00241.00241,472,879,184
18 Mar 20210.99891.00150.99871.00101.00101,525,693,757
17 Mar 20211.00001.00210.99870.99890.99891,782,793,504
16 Mar 20211.00011.00040.99961.00001.00001,868,824,949
15 Mar 20210.99991.00090.99931.00011.00011,927,366,887
14 Mar 20211.00011.00020.99981.00001.00001,544,999,695
13 Mar 20211.00021.00070.99991.00021.00022,044,348,842
12 Mar 20211.00011.00090.99981.00021.00021,612,404,621
11 Mar 20211.00001.00080.99981.00011.00011,487,841,641
10 Mar 20211.00011.00090.99991.00011.00011,751,024,086
09 Mar 20211.00001.00291.00001.00011.00011,683,029,544
08 Mar 20211.00001.00150.99991.00001.00001,441,044,445
07 Mar 20210.99991.00040.99971.00001.00001,215,837,774
06 Mar 20211.00051.00100.99950.99990.99991,275,477,009
05 Mar 20211.00021.00121.00001.00031.00031,973,917,285
04 Mar 20211.00001.00040.99991.00021.00021,665,593,866
03 Mar 20211.00011.00060.99981.00001.00001,905,564,606
02 Mar 20210.99981.00040.99961.00011.00011,949,254,169
01 Mar 20211.00031.00060.99960.99980.99981,740,798,094
28 Feb 20211.00011.00100.99991.00031.00032,268,777,551
27 Feb 20211.00001.00020.99981.00001.00001,776,838,289
26 Feb 20211.00021.00050.99971.00001.00002,459,413,406
25 Feb 20211.00021.00071.00001.00011.00012,301,651,550
24 Feb 20211.00001.00340.99981.00021.00022,427,751,206
23 Feb 20211.00001.00170.99971.00021.00024,522,385,569
22 Feb 20210.99991.00190.99821.00011.00013,584,165,265
21 Feb 20210.99991.00030.99970.99990.99991,945,631,587
20 Feb 20211.00011.00010.99960.99990.99992,471,881,936
19 Feb 20211.00011.00060.99981.00011.00012,321,201,287
18 Feb 20210.99981.00030.99981.00001.00002,094,266,690
17 Feb 20211.00011.00100.99970.99980.99982,132,590,491
16 Feb 20211.00001.00030.99981.00011.00012,062,438,717
15 Feb 20211.00001.00120.99971.00001.00002,214,311,704
14 Feb 20210.99991.00060.99971.00001.00001,913,316,177
13 Feb 20210.99981.00010.99960.99990.99992,279,143,401
12 Feb 20210.99991.00040.99940.99980.99982,186,409,043
11 Feb 20211.00011.00090.99940.99980.99982,045,704,986
10 Feb 20211.00001.00230.99951.00001.00002,156,624,147
09 Feb 20210.99981.00220.99931.00001.00001,689,656,162
08 Feb 20210.99981.00040.99820.99980.99981,791,932,105
07 Feb 20211.00001.00010.99960.99990.99991,416,867,095
06 Feb 20210.99991.00040.99951.00001.00001,802,646,232
05 Feb 20210.99981.00060.99830.99990.99991,722,650,454
04 Feb 20210.99981.00010.99930.99970.99971,864,772,386
03 Feb 20211.00041.00090.99950.99980.99981,827,257,483
02 Feb 20210.99991.00070.99941.00041.00041,750,372,396
01 Feb 20211.00011.00020.99920.99990.99991,456,048,772
31 Jan 20211.00001.00020.99961.00001.00001,245,897,595
30 Jan 20210.99991.00040.99971.00001.00001,443,344,471
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...